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 04 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 176 169 7 6,989 2,635 4,354 22
AAC AAC TECH (02018) 980 565 415 40,473 21,357 19,116 56
ACC ANHUI CONCH (00914) 433 295 138 21,127 10,633 10,494 29
AIA AIA (01299) 3,138 1,323 1,815 102,325 44,869 57,456 28
AIR AIR CHINA (00753) 731 501 230 24,052 13,012 11,040 45
AKS AKESO (09926) 169 72 97 11,330 5,550 5,780 71
ALB BABA (09988) 81,573 36,230 45,343 1,778,521 800,204 978,317 53
ALC ALUMINUM CORP OF CHINA (02600) 919 381 538 44,893 24,871 20,022 51
ALH ALI HEALTH (00241) 748 466 282 157,980 69,461 88,519 43
AMC CAM CSI300 (03188) 579 306 273 10,726 5,697 5,029 25
ANA ANTA SPORTS (02020) 3,503 783 2,720 194,636 107,675 86,961 34
BCM BANK OF COMM CO LTD (03328) 1,971 914 1,057 19,726 9,734 9,992 24
BEA BANK OF EAST ASIA (00023) 2,382 1,433 949 29,990 11,189 18,801 29
BIU BIDU (09888) 16,259 7,280 8,979 614,989 233,544 381,445 52
BLI BILIBILI (09626) 2,435 1,466 969 160,786 78,430 82,356 56
BOC BOC HK (HLDGS) LTD (02388) 1,946 1,054 892 46,008 19,571 26,437 25
BOM BEONE MEDICINES (06160) 832 524 308 20,340 8,772 11,568 42
BUD BUD APAC (01876) 285 55 230 22,327 12,266 10,061 26
BYD BYD COMPANY (01211) 9,218 6,151 3,067 416,555 177,656 238,899 40
BYE BYD ELECTRONIC (00285) 939 719 220 32,066 13,978 18,088 54
CAT CATL (03750) 8,785 5,401 3,384 142,587 65,384 77,203 47
CCC CHINA COMM CONS (01800) 3,235 620 2,615 48,781 30,670 18,111 23
CCE CHINA COAL (01898) 278 60 218 35,479 11,863 23,616 35
CDA CHINA CINDA (01359) 242 232 10 2,958 2,281 677 36
CGN CGN POWER (01816) 20 9 11 10,364 5,191 5,173 28
CHQ CHINA HONGQIAO (01378) 607 269 338 22,922 14,623 8,299 50
CHT CHINA MOBILE LTD (00941) 13,714 6,613 7,101 208,664 93,532 115,132 17
CHU CHINA UNICOM LTD (00762) 1,954 1,121 833 66,158 31,868 34,290 26
CIT CITIC (00267) 766 410 356 23,686 11,814 11,872 26
CKH CKH HOLDINGS (00001) 2,272 1,199 1,073 41,101 22,828 18,273 30
CKP CK ASSET (01113) 115 96 19 11,910 5,957 5,953 27
CLI CHINA LIFE INSURANCE (02628) 7,445 4,500 2,945 228,813 104,485 124,328 42
CLP CLP HOLDINGS LTD (00002) 498 174 324 8,772 4,162 4,610 15
CMB CM BANK (03968) 3,608 1,284 2,324 120,131 49,522 70,609 25
CNC CNOOC LTD (00883) 4,894 2,212 2,682 300,887 144,205 156,682 35
COL CHINA OVERSEAS (00688) 262 150 112 36,871 18,244 18,627 35
COS COSCO SHIP HOLD (01919) 527 204 323 16,531 6,349 10,182 31
CPA CATHAY PACIFIC AIRWAYS (00293) 760 469 291 31,116 16,747 14,369 32
CPC CHINA PETROL & CHEM COR (00386) 10,169 3,851 6,318 273,261 126,499 146,762 24
CPI CPIC (02601) 1,083 314 769 93,717 38,174 55,543 33
CRC CHINA RAIL CONS (01186) 160 20 140 15,188 7,579 7,609 22
CRG CHINA RAILWAY (00390) 642 80 562 29,561 12,187 17,374 26
CRL CHINA RES LAND (01109) 877 621 256 43,962 21,454 22,508 37
CRP CHINA RES POWER (00836) 238 36 202 12,796 5,831 6,965 27
CSA CSOP A50 ETF (02822) 131 6 125 6,021 2,172 3,849 23
CSE CHINA SHENHUA (01088) 1,509 785 724 54,446 25,690 28,756 27
CSP CSPC PHARMA (01093) 1,681 726 955 88,741 44,667 44,074 51
CTB CITIC BANK (00998) 151 81 70 17,453 8,460 8,993 26
CTC CHINA TELECOM CORP LTD (00728) 6,908 2,256 4,652 112,445 59,044 53,401 25
CTS CITIC SEC (06030) 2,102 311 1,791 34,709 16,193 18,516 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 47
GAC GAC GROUP (02238) 92 92 0 5,714 3,679 2,035 38
GAH GEELY AUTO (00175) 1,640 986 654 38,541 18,512 20,029 52
GHL XINYI GLASS (00868) 84 3 81 7,578 3,763 3,815 40
GLI GANFENG LITHIUM (01772) 2,485 1,709 776 96,142 60,057 36,085 67
GLX GALAXY ENT (00027) 1,233 490 743 65,095 29,741 35,354 30
GWM GWMOTOR (02333) 603 224 379 50,178 24,894 25,284 41
HCF HSCEI ETF (02828) 210 67 143 20,468 9,002 11,466 19
HDO HAIDILAO (06862) 303 137 166 19,963 10,083 9,880 39
HEH POWER ASSETS (00006) 183 89 94 5,945 2,733 3,212 18
HES HAIER SMART HOME (06690) 111 67 44 10,536 4,554 5,982 35
HEX HK EXCHANGES & CLEARING (00388) 12,278 4,796 7,482 393,704 189,860 203,844 21
HGN HENGAN INT'L (01044) 464 84 380 10,945 5,058 5,887 30
HKB HSBC HOLDINGS PLC (00005) 26,324 11,589 14,735 292,286 125,311 166,975 28
HKG HONG KONG & CHINA GAS (00003) 479 38 441 41,010 12,758 28,252 20
HLD HENDERSON LAND DEV LTD (00012) 77 21 56 16,315 9,355 6,960 26
HNP HUANENG POWER INT INC (00902) 1,210 1,126 84 47,502 28,936 18,566 37
HOS HUA HONG GRACE (01347) 1,432 925 507 24,669 12,049 12,620 103
HRB HORIZON ROBOTICS (09660) 705 521 184 71,008 37,558 33,450 74
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 24
INB INNOVENT BIO (01801) 232 93 139 16,941 7,637 9,304 51
JDC JD (09618) 6,184 2,784 3,400 223,785 89,893 133,892 35
JDH JD HEALTH (06618) 475 192 283 40,081 17,978 22,103 51
JXC JIANGXI COPPER (00358) 2,258 1,101 1,157 37,913 18,647 19,266 57
KDS KINGDEE INT'L (00268) 402 202 200 27,020 13,091 13,929 69
KLE KUNLUN ENERGY (00135) 81 0 81 3,193 1,272 1,921 26
KSO KINGSOFT (03888) 802 518 284 20,114 13,351 6,763 53
KST KUAISHOU (01024) 22,489 17,961 4,528 499,722 240,948 258,774 56
LAO LAOPU GOLD (06181) 1,427 545 882 74,987 28,302 46,685 79
LAU LI AUTO (02015) 7,490 4,474 3,016 158,683 69,115 89,568 53
LEN LENOVO GROUP (00992) 9,855 8,914 941 232,213 92,473 139,740 85
LNI LI NING (02331) 5,389 3,197 2,192 123,929 58,347 65,582 41
LNK LINK REIT (00823) 538 272 266 33,791 16,699 17,092 18
LSP LUXSHARE ICT (02475) 986 693 293 18,296 9,235 9,061 82
MDG MIDEA GROUP (00300) 894 448 446 25,180 12,798 12,382 25
MEN MENGNIU DAIRY (02319) 792 665 127 24,343 10,929 13,414 39
MET MEITUAN DIANPING (03690) 30,110 19,174 10,936 939,936 435,242 504,694 49
MGM MGM CHINA (02282) 134 131 3 8,775 5,545 3,230 35
MIU XIAOMI (01810) 55,224 32,585 22,639 1,082,644 588,085 494,559 56
MOL CMOC (03993) 101 59 42 11,659 6,989 4,670 61
MSB MINSHENG BANK (01988) 144 12 132 4,320 1,745 2,575 26
MTR MTR CORPORATION LTD (00066) 846 650 196 21,557 9,690 11,867 20
NBM CNBM (03323) 1,069 889 180 45,590 28,221 17,369 64
NCL NCI (01336) 859 455 404 22,755 10,674 12,081 38
NFU NONGFU SPRING (09633) 206 108 98 12,317 5,323 6,994 45
NTE NTES (09999) 1,668 811 857 43,059 19,677 23,382 39
NWD NEW WORLD DEV CO LTD (00017) 2,793 272 2,521 56,540 15,386 41,154 41
ORT NEW ORIENTAL (09901) 2,234 1,384 850 13,146 7,279 5,867 41
PAI PING AN INSURANCE LTD (02318) 19,064 7,529 11,535 776,132 329,924 446,208 27
PEC PETROCHINA CO LTD (00857) 11,049 4,118 6,931 223,637 95,107 128,530 33
PEN XPENG (09868) 7,793 4,050 3,743 232,043 124,985 107,058 63
PHT PA GOODDOCTOR (01833) 447 354 93 18,548 11,887 6,661 54
PIC PICC P&C (02328) 255 91 164 17,269 7,163 10,106 33
PIN PICC GROUP (01339) 719 371 348 10,228 4,676 5,552 39
POP POP MART (09992) 16,654 3,889 12,765 567,388 213,546 353,842 45
SAN SANDS CHINA LTD (01928) 5,268 2,636 2,632 172,185 76,174 96,011 29
SBO SBP GROUP (01177) 185 70 115 16,964 8,369 8,595 48
SET SENSETIME (00020) 313 129 184 12,839 7,150 5,689 60
SHK SUN HUNG KAI PPT LTD (00016) 937 547 390 18,454 9,753 8,701 30
SHL XINYI SOLAR (00968) 947 813 134 47,904 26,885 21,019 52
SHZ SHENZHOU INTL (02313) 495 271 224 17,876 8,457 9,419 40
SMC SMIC (00981) 8,308 4,989 3,319 100,509 46,387 54,122 83
SNO SUNNY OPT (02382) 1,467 747 720 60,358 26,985 33,373 61
SNP SINOPHARM (01099) 155 134 21 10,952 6,448 4,504 27
SWA SWIRE PACIFIC LTD 'A' (00019) 142 103 39 4,674 2,641 2,033 30
TCH TENCENT HOLDINGS LTD (00700) 81,476 48,168 33,308 2,192,294 1,234,678 957,616 41
TIC TECHTRONIC IND (00669) 1,095 527 568 27,801 15,197 12,604 42
TRF TRACKER FUND OF HK (02800) 765 268 497 48,001 20,927 27,074 17
TRP TRIP.COM (09961) 3,817 1,946 1,871 119,624 48,234 71,390 39
VNK CHINA VANKE (02202) 594 0 594 47,253 8,544 38,709 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 30
WHG WH GROUP (00288) 794 63 731 6,308 2,257 4,051 31
WHL THE WHARF (HLDGS) LTD (00004) 35 29 6 1,044 576 468 23
WWC WANT WANT CHINA (00151) 100 0 100 4,904 1,437 3,467 36
WXA WUXI APPTEC (02359) 3,039 1,852 1,187 26,611 14,069 12,542 70
WXB WUXI BIO (02269) 2,947 1,636 1,311 105,593 47,442 58,151 59
XAB ABC ($0.001) (01288) 1,017 487 530 22,686 10,218 12,468 29
XBC BANK OF CHINA ($0.001) (03988) 15,232 4,985 10,247 365,256 166,793 198,463 21
XCC CCB ($0.001) (00939) 21,749 10,416 11,333 506,623 207,349 299,274 23
XIC ICBC ($0.001) (01398) 10,007 3,638 6,369 345,223 135,334 209,889 24
XPB PSBC ($0.001) (01658) 64 0 64 7,466 3,876 3,590 20
XTW CHINA TOWER ($0.001) (00788) 265 64 201 43,783 26,287 17,496 22
YZC YANKUANG ENERGY (01171) 398 163 235 28,526 14,514 14,012 43
ZAO ZA ONLINE (06060) 1,852 1,620 232 10,520 7,830 2,690 48
ZJG ZIJIN GOLD INTL (02259) 2,065 491 1,574 63,248 32,104 31,144 80
ZJI ZJ INNOLIGHT (03308) 5,332 1,967 3,365 14,627 7,686 6,941 129
ZJM ZIJIN MINING GROUP (02899) 7,410 5,972 1,438 141,501 52,039 89,462 52
ZSH ZHONGSHENG HLDG (00881) 59 18 41 16,885 13,472 3,413 57
TOTAL 644,754 331,501 313,253 17,389,737 8,178,653 9,211,084
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C KST 28AUG26 45.00 5,668 2.85 54 2.98 2.20 7,480 +0.19 +7.14
C KST 29SEP26 49.00 5,576 2.45 52 2.46 1.98 7,178 +0.14 +6.06
P PAI 07AUG26 57.00 4,542 0.20 25 0.32 0.21 6,100 +0.02 +11.11
C ZJM 29SEP26 50.00 3,895 0.04 47 0.12 0.07 669 0.00 0.00
C MIU 07AUG26 28.00 3,485 0.56 56 0.87 0.40 1,968 -0.20 -26.32
C TCH 27NOV26 550.00 3,387 17.53 34 20.00 16.32 3,924 -1.33 -7.05
P ALB 29JUN27 95.00 3,261 6.48 44 6.85 6.66 5,798 -0.09 -1.37
P MIU 30MAR27 27.00 3,260 3.12 43 3.48 3.48 7,430 -0.05 -1.58
C MIU 30MAR27 33.00 3,250 2.43 44 0.00 0.00 9,401 -0.05 -2.02
C XCC 28AUG26 9.00 3,160 0.167 22 0.272 0.162 3,913 -0.171 -50.592
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 07AUG26 1,260.00 17 25.86 131 32.00 13.00 27 +23.89 +1,212.69
C ZJI 07AUG26 1,255.00 0 27.24 132 0.00 0.00 0 +25.11 +1,178.87
C ZJI 07AUG26 1,250.00 1 28.68 132 26.00 26.00 1 +26.38 +1,146.96
C ZJI 07AUG26 1,245.00 0 30.17 132 0.00 0.00 0 +27.68 +1,111.65
C CHT 30MAR27 117.50 0 0.12 22 0.00 0.00 0 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P WXA 07AUG26 152.50 0 0.01 69 0.00 0.00 46 -2.48 -99.60
P WXA 07AUG26 150.00 1 0.01 75 0.07 0.07 2 -1.87 -99.47
P ZJI 07AUG26 810.00 0 0.01 122 0.00 0.00 1 -1.83 -99.46
P WXA 07AUG26 149.00 1 0.01 78 0.06 0.06 8 -1.66 -99.40
P ZJI 07AUG26 805.00 0 0.01 124 0.00 0.00 0 -1.58 -99.37
* 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$ 16.760
28AUG26 10.50 C 0.00 0.00 0.00 6.30 +0.11 87 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.78 +0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.30 +0.10 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.79 +0.09 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.29 +0.09 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.79 +0.09 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.29 +0.09 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.79 +0.07 17 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.32 +0.06 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.90 +0.05 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.56 +0.05 23 0 18 0
28AUG26 17.00 C 0.27 0.31 0.25 0.28 0.00 21 29 106 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.14 0.00 22 0 21 0
28AUG26 18.00 C 0.06 0.08 0.06 0.06 0.00 22 13 101 +7
28AUG26 18.50 C 0.04 0.04 0.04 0.02 -0.01 22 80 266 +80
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 65 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 7.01 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.78 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.28 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 +0.08 21 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 +0.08 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 +0.08 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 +0.07 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.07 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 +0.03 21 0 13 0
29SEP26 17.00 C 0.45 0.45 0.45 0.49 +0.02 21 47 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 22 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 22 0 58 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 23 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.30 +0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.88 +0.08 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.42 +0.07 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.98 +0.07 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.57 +0.05 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 0.00 22 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 6.30 +0.04 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.86 +0.09 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.90 +0.08 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.44 +0.07 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.00 +0.05 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.61 +0.05 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.26 +0.08 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.95 +0.05 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.69 +0.03 21 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.51 +0.04 21 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.09 +0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 +0.09 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.82 +0.04 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 +0.08 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.07 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 +0.06 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.64 +0.05 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 +0.03 22 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 +0.02 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.02 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 0.00 22 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 0.00 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 24 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 7.09 +0.09 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.86 +0.09 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.38 +0.10 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.93 +0.03 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.56 +0.07 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.18 +0.07 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 +0.06 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 +0.05 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 +0.04 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 +0.04 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 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 22 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 6.30 +0.04 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.86 +0.08 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.43 +0.09 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.01 0.00 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.68 +0.04 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.33 +0.04 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 +0.04 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.73 +0.03 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.42 +0.02 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.20 +0.02 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 +0.01 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 0.00 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 0.00 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 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 21 0 1 0
TOTAL CALL 169 2,635 +88
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 15.00 P 0.04 0.04 0.04 0.01 -0.01 23 1 39 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 51 0
28AUG26 16.00 P 0.16 0.16 0.14 0.11 -0.05 22 3 194 -1
28AUG26 16.50 P 0.32 0.32 0.32 0.26 -0.07 22 1 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.52 -0.09 23 0 72 0
28AUG26 17.50 P 0.00 0.00 0.00 0.85 -0.09 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.27 -0.10 22 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.74 -0.10 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.28 -0.13 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.26 -0.12 58 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.25 -0.13 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.25 -0.13 69 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.25 -0.13 75 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.25 -0.13 81 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.26 -0.12 93 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.25 -0.13 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 0.01 -0.01 23 0 32 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
29SEP26 15.00 P 0.11 0.11 0.11 0.06 -0.02 22 2 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 -0.05 22 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 -0.06 23 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 0.99 -0.08 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 -0.08 22 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 -0.09 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 -0.09 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.29 -0.13 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.26 -0.14 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.13 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.25 -0.14 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 -0.14 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 -0.14 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.25 -0.14 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 -0.13 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.25 -0.14 66 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 35 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 28 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 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.82 -0.06 22 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.10 -0.07 22 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.50 -0.04 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 -0.09 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.29 -0.09 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.75 -0.18 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.30 -0.13 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.27 -0.14 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.26 -0.13 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.25 -0.14 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.25 -0.14 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.25 -0.14 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.25 -0.14 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.26 -0.13 55 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 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 22 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.07 21 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.78 -0.08 21 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.05 -0.11 21 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.41 -0.09 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.78 -0.05 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 -0.09 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.58 -0.09 21 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.05 -0.14 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.52 -0.14 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.47 -0.14 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.44 -0.14 23 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.40 -0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 -0.14 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.37 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 23 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.05 22 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 -0.06 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 -0.07 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.08 23 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 -0.08 23 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 -0.08 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 -0.08 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 -0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 -0.09 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.65 -0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 -0.12 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.15 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.16 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 -0.15 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 -0.15 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.48 -0.15 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.46 -0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.45 -0.16 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 21 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 0.09 -0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 -0.04 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.05 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.38 -0.06 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 -0.06 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 -0.06 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 -0.07 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 -0.07 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.72 -0.07 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 -0.11 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 -0.15 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.54 -0.15 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.51 -0.15 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.49 -0.15 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.48 -0.15 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.46 -0.16 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.45 -0.16 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 -0.06 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.07 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.07 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.81 -0.08 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.09 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 -0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.92 -0.08 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.33 -0.09 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.77 -0.09 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.68 -0.10 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.61 -0.13 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.55 -0.15 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 -0.14 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.49 -0.15 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 -0.15 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.46 -0.16 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.45 -0.16 34 0 0 0
TOTAL PUT 7 4,354 -1
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$ 41.060
28AUG26 27.00 C 0.00 0.00 0.00 14.14 +0.81 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.10 +0.56 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.16 +0.82 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.12 +0.74 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.17 +0.71 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.27 +0.82 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.13 +0.58 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.22 +0.64 45 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 6.28 +0.45 44 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 5.65 +0.61 55 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 4.87 +0.56 55 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 4.16 +0.51 55 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 3.61 +0.47 58 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 2.84 +0.33 53 0 272 0
28AUG26 41.00 C 2.22 2.37 2.22 2.38 +0.31 55 181 323 +130
28AUG26 42.00 C 1.82 1.97 1.80 1.98 +0.26 56 60 265 +16
28AUG26 43.00 C 1.48 1.64 1.48 1.63 +0.26 57 17 464 +1
28AUG26 44.00 C 1.21 1.30 1.11 1.30 +0.22 56 19 425 +3
28AUG26 45.00 C 1.05 1.05 1.04 1.02 +0.17 56 6 589 +2
28AUG26 46.00 C 0.85 0.95 0.85 0.80 +0.14 56 14 734 0
28AUG26 47.00 C 0.72 0.72 0.72 0.61 +0.11 56 3 879 -1
28AUG26 48.00 C 0.61 0.61 0.61 0.47 +0.09 56 1 568 +1
28AUG26 49.00 C 0.47 0.47 0.46 0.35 +0.06 56 29 666 +15
28AUG26 50.00 C 0.38 0.38 0.38 0.27 +0.06 56 22 1,654 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 +0.03 56 0 541 0
28AUG26 55.00 C 0.14 0.14 0.14 0.06 +0.01 56 80 363 +80
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.07 +0.73 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.09 +0.58 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.11 +0.70 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.06 +0.64 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.17 +0.78 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.19 +0.65 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.24 +0.75 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.32 +0.62 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.37 +0.62 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.37 +0.46 42 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.53 +0.52 45 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.87 +0.76 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.93 +0.53 47 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.22 +0.32 48 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.73 +0.47 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.09 +0.39 52 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 +0.48 54 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 3.84 +0.19 50 0 486 0
29SEP26 41.00 C 3.44 3.45 3.30 3.42 +0.34 51 5 194 +2
29SEP26 42.00 C 0.00 0.00 0.00 2.99 +0.30 51 0 228 0
29SEP26 43.00 C 2.24 2.58 2.24 2.60 +0.24 52 16 147 +1
29SEP26 44.00 C 2.14 2.14 2.14 2.26 +0.20 52 15 171 -15
29SEP26 45.00 C 0.00 0.00 0.00 1.98 +0.18 52 0 356 0
29SEP26 46.00 C 1.70 1.70 1.70 1.72 +0.16 53 1 336 -1
29SEP26 47.00 C 0.00 0.00 0.00 1.47 +0.14 53 0 282 0
29SEP26 48.00 C 1.34 1.34 1.34 1.25 +0.12 53 1 362 +1
29SEP26 49.00 C 0.00 0.00 0.00 1.06 +0.10 53 0 343 0
29SEP26 50.00 C 0.00 0.00 0.00 0.89 +0.08 52 0 525 0
29SEP26 52.50 C 0.66 0.66 0.66 0.58 +0.06 52 5 520 0
29SEP26 55.00 C 0.53 0.53 0.53 0.36 +0.03 52 5 784 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 192 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 52 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 52 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 53 0 225 0
29OCT26 29.00 C 0.00 0.00 0.00 12.51 +0.74 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.44 +0.52 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.74 +0.71 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.75 +0.54 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.95 +0.52 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.22 +0.53 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.49 +0.50 47 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.83 +0.39 48 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 6.20 +0.38 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.65 +0.32 49 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.15 +0.43 50 1 90 0
29OCT26 40.00 C 0.00 0.00 0.00 4.60 +0.41 49 0 75 0
29OCT26 41.00 C 4.20 4.20 4.20 3.95 +0.24 47 1 31 +1
29OCT26 42.00 C 0.00 0.00 0.00 3.52 +0.19 47 1 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.32 +0.25 50 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.95 +0.23 50 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.60 +0.19 50 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.30 +0.17 50 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 2.02 +0.15 50 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.77 +0.12 50 0 32 0
29OCT26 49.00 C 1.60 1.60 1.60 1.55 +0.11 50 1 106 0
29OCT26 50.00 C 1.57 1.57 1.54 1.35 +0.09 49 35 116 +30
29OCT26 52.50 C 0.00 0.00 0.00 0.96 +0.07 50 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.67 +0.04 49 0 37 0
27NOV26 29.00 C 0.00 0.00 0.00 12.65 +0.53 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.81 +0.56 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.99 +0.54 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.20 +0.52 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.50 +0.57 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.73 +0.50 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.04 +0.48 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.39 +0.46 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.79 +0.44 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.21 +0.31 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.67 +0.30 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.26 +0.36 50 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.75 +0.32 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.33 +0.25 49 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 3.91 +0.28 49 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 3.61 +0.25 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.30 +0.24 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.00 +0.21 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.75 +0.24 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.48 +0.22 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.26 - 51 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 18.48 +0.76 52 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 17.49 +0.70 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.57 +0.69 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.67 +0.68 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.69 +0.60 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.92 +0.68 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.05 +0.59 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.18 +0.54 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.40 +0.54 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.64 +0.51 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.92 +0.51 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.23 +0.48 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.58 +0.48 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.98 +0.48 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.39 +0.46 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.84 +0.43 49 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.52 +0.61 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.05 +0.44 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.59 +0.42 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.98 +0.24 49 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.59 +0.25 49 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.32 +0.37 50 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.25 50 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.64 +0.26 50 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.21 50 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.09 +0.23 51 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.86 +0.20 51 0 139 0
30DEC26 50.00 C 0.00 0.00 0.00 2.64 +0.28 51 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 2.14 +0.20 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.17 51 0 129 0
30DEC26 57.50 C 1.45 1.45 1.45 1.36 +0.15 51 1 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.08 +0.12 51 0 47 0
30DEC26 62.50 C 0.97 0.97 0.97 0.85 +0.10 51 15 62 0
30DEC26 65.00 C 0.85 0.85 0.85 0.67 +0.08 51 15 15 +11
30DEC26 67.50 C 0.00 0.00 0.00 0.53 +0.06 51 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 +0.05 51 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 18.91 +0.70 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.04 +0.69 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.19 +0.69 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.35 +0.68 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.54 +0.66 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.76 +0.65 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.99 +0.64 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.26 +0.62 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.48 +0.55 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.87 +0.60 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.21 +0.52 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.47 +0.46 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.98 +0.51 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.29 +0.42 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.75 +0.40 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.23 +0.41 49 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.75 +0.40 49 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.28 +0.39 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.89 +0.40 49 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.52 +0.42 50 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.17 +0.37 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.64 +0.19 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.30 +0.18 49 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.97 +0.16 49 0 49 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 +0.14 49 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.51 +0.27 50 0 60 0
30MAR27 49.00 C 0.00 0.00 0.00 4.21 +0.23 50 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.97 +0.24 50 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.43 +0.26 51 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.95 +0.27 51 0 76 0
30MAR27 57.50 C 2.62 2.62 2.62 2.50 +0.24 51 15 52 +15
30MAR27 60.00 C 0.00 0.00 0.00 2.12 +0.21 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.80 +0.19 51 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 +0.16 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.29 +0.14 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.09 +0.12 50 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.75 +0.62 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.06 +0.61 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.40 +0.60 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.76 +0.58 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.15 +0.58 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.56 +0.56 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.00 +0.56 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.45 +0.52 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.93 +0.51 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.44 +0.45 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.97 +0.43 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.52 +0.42 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.10 +0.43 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.65 +0.35 50 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.41 +0.48 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.05 +0.46 51 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.60 +0.34 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.39 +0.43 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.08 +0.41 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.68 +0.31 50 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.40 +0.30 51 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.15 +0.30 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.51 +0.38 50 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 4.00 +0.31 51 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.53 +0.29 51 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 3.12 +0.28 51 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 +0.28 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.42 +0.26 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.13 +0.22 51 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.88 +0.22 51 0 41 0
TOTAL CALL 565 21,357 +297
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 81 0
28AUG26 30.00 P 0.05 0.05 0.05 0.03 -0.01 57 1 134 0
28AUG26 31.00 P 0.10 0.10 0.10 0.05 -0.03 56 3 69 -3
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.04 56 0 56 0
28AUG26 33.00 P 0.22 0.22 0.22 0.14 -0.06 55 9 87 0
28AUG26 34.00 P 0.30 0.30 0.30 0.22 -0.11 55 10 115 -10
28AUG26 35.00 P 0.41 0.41 0.35 0.36 -0.11 56 12 258 +11
28AUG26 36.00 P 0.67 0.67 0.50 0.52 -0.16 55 31 257 -1
28AUG26 37.00 P 0.85 0.94 0.85 0.75 -0.19 55 4 191 -2
28AUG26 38.00 P 0.98 1.03 0.98 1.02 -0.26 55 31 284 0
28AUG26 39.00 P 1.50 1.50 1.35 1.38 -0.30 55 35 349 +30
28AUG26 40.00 P 1.82 1.84 1.82 1.80 -0.37 56 90 398 +48
28AUG26 41.00 P 2.50 2.50 2.30 2.30 -0.33 56 16 353 +16
28AUG26 42.00 P 0.00 0.00 0.00 2.92 -0.34 57 0 288 0
28AUG26 43.00 P 0.00 0.00 0.00 3.56 -0.42 58 0 211 0
28AUG26 44.00 P 0.00 0.00 0.00 4.13 -0.56 55 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 4.86 -0.61 55 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 5.64 -0.65 55 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 6.66 -0.61 62 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 7.55 -0.63 64 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.46 -0.68 66 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.41 -0.65 68 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 11.78 -0.66 73 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 14.18 -0.56 77 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.44 -0.81 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.23 -0.49 98 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.62 -0.65 97 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.06 -0.66 99 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.52 -0.70 100 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.12 -0.62 118 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.05 52 0 129 0
29SEP26 30.00 P 0.25 0.25 0.25 0.19 -0.07 52 5 282 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.09 52 0 167 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 -0.12 52 0 502 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.13 52 0 488 0
29SEP26 34.00 P 0.72 0.73 0.72 0.71 -0.17 52 30 157 +30
29SEP26 35.00 P 0.00 0.00 0.00 0.95 -0.18 52 0 290 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 -0.21 52 0 326 0
29SEP26 37.00 P 1.68 1.68 1.52 1.52 -0.24 52 2 681 0
29SEP26 38.00 P 0.00 0.00 0.00 1.86 -0.29 52 0 352 0
29SEP26 39.00 P 0.00 0.00 0.00 2.28 -0.32 52 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 2.75 -0.37 52 0 543 0
29SEP26 41.00 P 0.00 0.00 0.00 3.28 -0.32 53 0 327 0
29SEP26 42.00 P 0.00 0.00 0.00 3.86 -0.43 53 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 4.48 -0.44 53 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 5.15 -0.59 54 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 5.89 -0.58 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.63 -0.62 55 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.39 -0.67 56 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.16 -0.74 55 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.06 -0.70 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.93 -0.71 58 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.04 -0.72 57 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.49 -0.59 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.80 -0.59 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.23 -0.63 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.62 -0.66 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.06 -0.67 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.52 -0.73 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.12 -0.67 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.26 -0.09 49 1 1 -1
29OCT26 30.00 P 0.00 0.00 0.00 0.36 -0.11 49 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.49 -0.14 49 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.65 -0.18 49 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.85 -0.19 49 0 21 0
29OCT26 34.00 P 0.00 0.00 0.00 1.07 -0.23 49 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 1.35 -0.25 50 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 1.66 -0.28 50 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.97 -0.35 49 0 58 0
29OCT26 38.00 P 0.00 0.00 0.00 2.37 -0.38 49 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 2.83 -0.39 50 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 3.35 -0.39 50 0 86 0
29OCT26 41.00 P 0.00 0.00 0.00 3.86 -0.45 50 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 4.45 -0.46 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.98 -0.63 50 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 5.71 -0.58 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.38 -0.62 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.11 -0.64 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.86 -0.65 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.64 -0.68 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.46 -0.68 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.28 -0.72 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.47 -0.70 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.77 -0.64 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.51 -0.09 51 1 1 +1
27NOV26 30.00 P 0.00 0.00 0.00 0.67 -0.09 51 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.85 -0.12 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.07 -0.12 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.31 -0.17 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.59 -0.15 51 0 15 0
27NOV26 35.00 P 2.07 2.07 2.07 1.86 -0.21 51 15 15 +15
27NOV26 36.00 P 2.22 2.22 2.22 2.23 -0.22 51 15 15 +15
27NOV26 37.00 P 2.55 2.55 2.55 2.60 -0.25 51 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 2.93 -0.36 50 0 0 0
27NOV26 39.00 P 3.49 3.49 3.49 3.49 -0.29 51 15 15 +15
27NOV26 40.00 P 0.00 0.00 0.00 4.00 -0.31 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 4.54 -0.33 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 5.11 -0.36 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.67 -0.54 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.42 -0.46 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.10 -0.47 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.79 -0.52 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.54 -0.52 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.29 -0.54 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.06 - 54 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.03 51 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.03 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.36 -0.06 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 -0.06 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 -0.07 51 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 -0.11 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 -0.13 51 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.16 -0.17 51 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.39 -0.23 50 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.66 -0.24 50 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.96 -0.19 50 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 2.29 -0.21 50 0 47 0
30DEC26 36.00 P 2.75 2.75 2.75 2.62 -0.27 50 4 238 -4
30DEC26 37.00 P 3.11 3.11 3.11 3.04 -0.28 50 3 192 +3
30DEC26 38.00 P 3.67 3.67 3.67 3.61 -0.17 51 15 131 0
30DEC26 39.00 P 0.00 0.00 0.00 3.94 -0.34 50 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 4.45 -0.36 50 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 5.15 -0.22 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.21 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 -0.50 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.94 -0.42 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.52 -0.53 51 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 8.23 -0.53 51 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.02 -0.49 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.71 -0.56 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.48 -0.56 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.30 -0.55 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.16 -0.72 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.42 -0.59 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.63 -0.58 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.87 -0.56 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.16 -0.58 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.50 -0.58 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.86 -0.62 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.17 -0.70 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.03 51 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 -0.05 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.82 -0.06 51 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 -0.08 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 -0.11 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 -0.10 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 -0.12 50 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.13 50 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 -0.17 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.54 -0.25 50 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.91 -0.22 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.35 -0.18 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 3.78 -0.18 50 0 51 0
30MAR27 37.00 P 0.00 0.00 0.00 4.25 -0.17 50 0 57 0
30MAR27 38.00 P 4.75 4.75 4.68 4.53 -0.38 49 26 101 0
30MAR27 39.00 P 5.20 5.20 5.20 5.34 -0.08 51 1 49 +1
30MAR27 40.00 P 0.00 0.00 0.00 5.80 -0.17 51 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 6.31 -0.23 51 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.90 -0.23 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.20 -0.54 48 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 8.22 -0.27 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.72 -0.43 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.41 -0.44 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.11 -0.45 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.83 -0.46 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.57 -0.47 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.32 -0.50 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.27 -0.51 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.31 -0.50 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.37 -0.55 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.51 -0.55 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.73 -0.54 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.97 -0.56 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.26 -0.56 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.58 -0.58 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.07 -0.15 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.36 -0.18 50 0 6 0
29JUN27 31.00 P 0.00 0.00 0.00 2.69 -0.16 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.05 -0.17 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.41 -0.19 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.21 50 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.24 -0.22 49 0 30 0
29JUN27 36.00 P 4.68 4.68 4.62 4.68 -0.24 49 25 43 0
29JUN27 37.00 P 0.00 0.00 0.00 5.12 -0.28 49 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 5.70 -0.21 50 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.15 -0.29 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.69 -0.30 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.42 -0.15 51 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.04 -0.12 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.44 -0.32 49 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.99 -0.40 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.64 -0.44 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.30 -0.45 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.98 -0.46 49 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.74 -0.41 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.50 -0.43 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.23 -0.45 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.12 -0.47 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.08 -0.49 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.10 -0.51 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.18 -0.53 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.31 -0.54 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.48 -0.57 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.72 -0.54 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.98 -0.55 52 0 0 0
TOTAL PUT 415 19,116 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 17.950
28AUG26 12.00 C 0.00 0.00 0.00 5.95 -0.34 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.45 -0.34 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.95 -0.35 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.98 -0.31 38 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.46 -0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.98 -0.32 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.49 -0.29 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.02 -0.28 30 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.57 -0.27 30 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.16 -0.27 29 0 38 0
28AUG26 17.50 C 0.00 0.00 0.00 0.79 -0.27 28 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.52 -0.21 28 0 369 0
28AUG26 18.50 C 0.34 0.34 0.34 0.32 -0.17 28 30 337 -15
28AUG26 19.00 C 0.23 0.23 0.23 0.20 -0.12 30 20 226 -20
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.09 30 0 150 0
28AUG26 20.00 C 0.08 0.09 0.08 0.06 -0.06 30 47 550 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 -0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.48 -0.32 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.97 -0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.35 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 -0.34 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 -0.35 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 -0.33 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 -0.28 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 -0.28 29 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 -0.26 29 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.25 29 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.97 -0.21 28 0 220 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 -0.18 28 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.14 29 0 137 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.14 29 0 163 0
29SEP26 19.50 C 0.32 0.32 0.32 0.26 -0.12 29 8 184 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.10 29 0 331 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.96 -0.35 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.48 -0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.97 -0.34 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.47 -0.35 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.03 -0.29 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.51 -0.33 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.04 -0.31 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.59 -0.26 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.17 -0.25 29 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.79 -0.24 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.42 -0.25 28 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.15 -0.17 28 0 108 0
29OCT26 18.00 C 0.92 0.92 0.92 0.92 -0.15 29 15 130 0
29OCT26 18.50 C 0.00 0.00 0.00 0.72 -0.13 29 0 110 0
29OCT26 19.00 C 0.00 0.00 0.00 0.57 -0.12 29 0 253 0
29OCT26 19.50 C 0.00 0.00 0.00 0.43 -0.11 29 0 84 0
29OCT26 20.00 C 0.36 0.36 0.36 0.32 -0.09 29 15 81 -12
29OCT26 21.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.49 - 27 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 4.03 -0.30 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.53 -0.32 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.09 -0.30 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.66 -0.27 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.28 -0.26 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.93 -0.25 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.59 -0.26 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.32 -0.19 29 0 0 0
27NOV26 18.00 C 1.14 1.14 1.14 1.10 -0.16 29 15 30 +15
27NOV26 18.50 C 0.95 0.95 0.95 0.90 -0.15 29 15 45 +15
27NOV26 19.00 C 0.78 0.78 0.77 0.74 -0.13 30 30 60 +30
27NOV26 19.50 C 0.62 0.65 0.62 0.59 -0.14 30 30 56 0
27NOV26 20.00 C 0.55 0.55 0.51 0.47 -0.12 30 55 40 +25
27NOV26 21.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.96 -0.35 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 -0.32 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 -0.28 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.51 -0.32 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 -0.32 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.59 -0.32 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 -0.28 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 -0.22 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.20 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 -0.19 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.11 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 -0.15 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.13 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 -0.08 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 -0.14 30 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.12 30 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.10 31 0 419 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 37 0
30DEC26 27.00 C 0.09 0.09 0.09 0.03 -0.01 31 13 135 -13
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.04 -0.33 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.58 -0.33 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.12 -0.32 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.68 -0.32 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.26 -0.30 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.86 -0.29 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.48 -0.29 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.23 -0.17 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.91 -0.14 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.62 -0.12 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.34 -0.11 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 -0.08 32 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 -0.10 32 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.14 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.27 -0.11 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 -0.10 32 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 -0.07 32 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 0.00 32 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 0.00 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 32 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.17 -0.33 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.72 -0.32 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.30 -0.30 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.88 -0.30 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.47 -0.30 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.09 -0.29 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.74 -0.28 29 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.41 -0.26 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.12 -0.31 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.84 -0.21 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 -0.20 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.34 -0.20 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.12 -0.18 30 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.92 -0.17 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 -0.16 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.56 -0.15 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.39 -0.15 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.12 -0.13 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.11 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.08 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29JUN27 25.00 C 0.49 0.49 0.49 0.47 -0.05 32 2 2 +2
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 30 0
TOTAL CALL 295 10,633 +57
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 0.00 29 0 242 0
28AUG26 17.00 P 0.18 0.20 0.18 0.18 +0.02 29 36 148 0
28AUG26 17.50 P 0.36 0.36 0.34 0.34 +0.05 30 18 125 +8
28AUG26 18.00 P 0.56 0.56 0.56 0.57 +0.09 30 10 385 +10
28AUG26 18.50 P 0.00 0.00 0.00 0.85 +0.09 29 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.21 +0.15 29 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 +0.19 29 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.08 +0.22 29 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.08 +0.27 48 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.08 +0.27 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.08 +0.27 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.08 +0.27 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.08 +0.27 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.07 +0.26 81 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.08 +0.31 90 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.08 +0.31 96 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.08 +0.31 102 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 29 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 175 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 274 0
29SEP26 17.50 P 0.66 0.66 0.66 0.67 +0.07 28 15 191 +15
29SEP26 18.00 P 0.00 0.00 0.00 0.95 +0.10 29 0 168 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 +0.09 28 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 +0.15 29 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.00 +0.17 29 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 +0.20 28 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.33 +0.24 29 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.27 +0.27 22 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 +0.28 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 +0.34 34 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 +0.28 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.25 +0.33 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.24 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.24 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.23 +0.34 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.23 +0.35 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.22 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.22 +0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.22 +0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.22 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.22 +0.33 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 28 0
29OCT26 16.00 P 0.28 0.30 0.28 0.31 +0.04 28 3 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 +0.06 28 0 78 0
29OCT26 17.00 P 0.00 0.00 0.00 0.63 +0.07 28 0 39 0
29OCT26 17.50 P 0.83 0.83 0.83 0.84 +0.06 28 26 142 +26
29OCT26 18.00 P 0.00 0.00 0.00 1.13 +0.12 29 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.44 +0.13 29 0 91 0
29OCT26 19.00 P 0.00 0.00 0.00 1.77 +0.12 29 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.14 +0.18 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.53 +0.19 29 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.44 +0.27 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.36 +0.28 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.27 +0.29 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.22 +0.26 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.25 +0.32 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.25 +0.33 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 - 29 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
27NOV26 16.50 P 0.58 0.58 0.58 0.58 +0.04 29 11 17 +11
27NOV26 17.00 P 0.79 0.79 0.79 0.77 +0.06 29 15 30 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.99 +0.07 28 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.27 +0.10 29 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.59 +0.10 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.90 +0.09 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.26 +0.15 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.64 +0.17 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.52 +0.23 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.41 +0.26 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.35 +0.29 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.30 +0.30 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.28 +0.32 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.26 +0.32 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.25 +0.32 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.04 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.05 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 +0.07 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.08 30 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.10 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.11 30 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.13 30 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.18 31 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 +0.17 31 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 +0.18 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.43 +0.20 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 +0.21 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.60 +0.22 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.43 +0.22 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.38 +0.27 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 +0.30 32 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.29 +0.30 31 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.27 +0.32 31 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.26 +0.32 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.25 +0.33 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.24 +0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.24 +0.33 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.23 +0.33 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.23 +0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.23 +0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.22 +0.32 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.22 +0.33 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.22 +0.32 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.08 32 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.09 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.11 32 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.13 32 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 +0.14 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.12 +0.16 32 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.33 +0.18 31 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.19 31 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.14 31 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 +0.19 32 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 +0.24 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.80 +0.31 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 +0.22 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.79 +0.20 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.62 +0.23 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 +0.23 30 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.40 +0.28 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.34 +0.29 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.30 +0.30 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.27 +0.31 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.25 +0.31 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.25 +0.33 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.24 +0.29 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.24 +0.32 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.23 +0.33 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.23 +0.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.22 +0.32 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 +0.03 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 +0.04 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 +0.04 32 0 8 0
29JUN27 15.00 P 0.83 0.83 0.83 0.81 +0.05 32 4 36 +4
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.04 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 +0.07 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 +0.07 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.63 +0.09 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 +0.09 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 +0.11 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.45 +0.11 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.76 +0.13 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.10 +0.14 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.44 +0.15 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.18 +0.16 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 +0.19 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.84 +0.22 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.73 +0.23 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.66 +0.25 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.57 +0.27 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.48 +0.28 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.40 +0.28 37 0 4 0
TOTAL PUT 138 10,494 +89
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$ 78.050
07AUG26 58.00 C 0.00 0.00 0.00 20.13 -0.44 157 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 19.14 -0.43 153 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 18.13 -0.44 141 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 17.13 -0.44 133 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 16.13 -0.44 126 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 15.14 -0.43 121 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 14.13 -0.44 111 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 13.07 -0.50 73 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 12.07 -0.50 67 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 11.07 -0.50 61 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 10.07 -0.50 55 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 9.07 -0.50 50 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 8.07 -0.50 44 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 7.07 -0.51 38 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 6.08 -0.50 40 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 5.09 -0.51 37 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 4.12 -0.51 35 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 3.08 -0.61 21 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 2.29 -0.60 32 0 2 0
07AUG26 77.00 C 0.00 0.00 0.00 1.49 -0.57 30 0 30 0
07AUG26 78.00 C 1.17 1.17 0.96 0.86 -0.50 29 2 31 +1
07AUG26 79.00 C 0.58 0.77 0.47 0.44 -0.37 28 45 93 -5
07AUG26 80.00 C 0.00 0.00 0.00 0.21 -0.25 29 0 65 0
07AUG26 81.00 C 0.00 0.00 0.00 0.10 -0.14 31 0 37 0
07AUG26 82.00 C 0.00 0.00 0.00 0.04 -0.08 31 0 72 0
07AUG26 83.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 18 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 19.17 -0.43 83 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 18.18 -0.42 80 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 17.17 -0.43 74 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 16.18 -0.43 71 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 15.16 -0.45 64 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 14.18 -0.43 62 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 13.10 -0.51 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 12.10 -0.51 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 11.11 -0.51 35 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 10.11 -0.51 32 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 9.12 -0.51 32 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 8.13 -0.52 31 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 7.16 -0.51 31 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 6.19 -0.52 30 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 5.25 -0.53 29 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 4.35 -0.52 29 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 3.52 -0.58 29 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 2.73 -0.55 28 0 1 0
14AUG26 77.00 C 0.00 0.00 0.00 2.02 -0.51 27 0 0 0
14AUG26 78.00 C 1.68 1.68 1.40 1.44 -0.45 26 51 10 +9
14AUG26 79.00 C 0.00 0.00 0.00 0.98 -0.36 26 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.64 -0.30 26 0 35 0
14AUG26 81.00 C 0.00 0.00 0.00 0.40 -0.24 26 0 35 0
14AUG26 82.00 C 0.00 0.00 0.00 0.23 -0.18 26 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.13 -0.13 26 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.07 -0.10 26 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.08 25 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 47.15 - 146 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 46.20 -0.42 156 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 45.20 -0.42 150 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 44.18 -0.44 140 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 43.18 -0.44 135 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 42.18 -0.44 130 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 41.20 -0.43 130 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.19 -0.44 123 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.20 -0.43 121 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.20 -0.43 116 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.20 -0.43 112 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.22 -0.42 112 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 35.21 -0.43 106 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 34.22 -0.42 103 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.20 -0.44 96 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 32.22 -0.43 96 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.21 -0.44 90 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.21 -0.44 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.24 -0.41 87 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.21 -0.45 79 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 25.72 -0.45 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.24 -0.44 67 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 20.75 -0.45 60 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 18.18 -1.11 41 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 15.61 -0.94 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 13.14 -0.95 0 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 10.82 -0.51 35 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 8.40 -0.78 30 0 256 0
28AUG26 72.50 C 6.25 6.25 6.25 6.30 -0.58 32 20 250 0
28AUG26 75.00 C 4.65 4.66 4.20 4.29 -0.50 30 241 2,602 +240
28AUG26 77.50 C 0.00 0.00 0.00 2.68 -0.28 29 0 500 0
28AUG26 80.00 C 1.80 1.86 1.50 1.54 -0.25 28 12 1,033 -11
28AUG26 82.50 C 1.01 1.02 0.80 0.81 -0.23 28 70 1,497 +43
28AUG26 85.00 C 0.70 0.70 0.40 0.41 -0.12 29 44 1,286 +3
28AUG26 87.50 C 0.30 0.30 0.21 0.18 -0.07 29 25 745 +1
28AUG26 90.00 C 0.15 0.15 0.12 0.08 -0.03 29 31 297 0
28AUG26 92.50 C 0.09 0.09 0.09 0.03 -0.02 29 5 332 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 836 0
28AUG26 97.50 C 0.04 0.04 0.04 0.01 0.00 32 4 435 -4
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 47.21 - 116 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 46.20 -0.43 110 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.21 -0.43 108 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.20 -0.44 102 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.21 -0.43 100 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.21 -0.43 96 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.21 -0.44 93 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.22 -0.43 91 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.23 -0.42 89 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.23 -0.42 85 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.23 -0.43 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.23 -0.43 79 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 35.23 -0.43 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.22 -0.44 72 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 33.20 -0.47 66 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 32.24 -0.43 69 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 31.24 -0.43 66 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 30.25 -0.42 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.26 -0.42 62 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 28.26 -0.42 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.78 -0.41 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.28 -0.41 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.80 -0.41 45 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.20 -1.09 26 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.77 -0.78 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 13.85 -0.24 42 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 11.01 -0.65 30 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 8.96 -0.40 31 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 6.95 -0.39 30 0 106 0
29SEP26 75.00 C 5.57 5.57 5.57 5.11 -0.45 28 14 572 +14
29SEP26 77.50 C 0.00 0.00 0.00 3.63 -0.41 28 0 1,066 0
29SEP26 80.00 C 2.56 2.56 2.47 2.50 -0.34 28 9 591 +9
29SEP26 82.50 C 0.00 0.00 0.00 1.68 -0.27 28 0 1,363 0
29SEP26 85.00 C 0.00 0.00 0.00 1.09 -0.17 28 0 2,920 0
29SEP26 87.50 C 0.79 0.79 0.79 0.67 -0.17 28 4 2,204 -4
29SEP26 90.00 C 0.57 0.57 0.50 0.39 -0.14 27 6 610 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.10 27 0 481 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 1,027 0
29SEP26 97.50 C 0.19 0.19 0.18 0.07 -0.04 28 40 140 +40
29SEP26 100.00 C 0.16 0.18 0.16 0.03 -0.03 27 33 372 +25
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 47.21 - 96 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 46.20 -0.43 92 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.21 -0.43 90 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.21 -0.43 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.22 -0.42 84 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.21 -0.43 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.21 -0.44 77 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.22 -0.43 75 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.23 -0.42 74 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.23 -0.42 71 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.23 -0.43 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.23 -0.43 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.23 -0.43 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.23 -0.43 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.24 -0.43 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.24 -0.43 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.24 -0.43 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.25 -0.42 53 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 29.26 -0.42 52 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 28.26 -0.42 50 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 25.78 -0.41 46 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 23.28 -0.41 40 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 20.80 -0.41 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.26 -1.03 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.98 -0.57 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.85 -0.24 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.42 -0.37 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 9.38 -0.37 29 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 7.53 -0.38 29 0 70 0
29OCT26 75.00 C 6.27 6.27 6.27 5.87 -0.44 28 30 413 +30
29OCT26 77.50 C 4.70 4.70 4.70 4.47 -0.40 28 30 75 +15
29OCT26 80.00 C 3.57 3.57 3.37 3.33 -0.36 27 31 155 +29
29OCT26 82.50 C 2.51 2.51 2.51 2.45 -0.29 27 20 508 +20
29OCT26 85.00 C 0.00 0.00 0.00 1.78 -0.18 28 0 152 0
29OCT26 87.50 C 0.00 0.00 0.00 1.23 -0.19 27 0 117 0
29OCT26 90.00 C 1.04 1.04 1.04 0.83 -0.20 27 30 153 +30
29OCT26 92.50 C 0.75 0.75 0.75 0.55 -0.16 27 30 374 0
29OCT26 95.00 C 0.58 0.58 0.58 0.35 -0.13 27 90 317 +90
29OCT26 97.50 C 0.38 0.38 0.38 0.22 -0.10 27 3 19 +3
29OCT26 100.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
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 34 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 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 31.00 C 0.00 0.00 0.00 47.21 - 85 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 46.20 -0.43 81 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.21 -0.43 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.21 -0.43 76 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.22 -0.42 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.21 -0.43 70 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.21 -0.44 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.22 -0.43 66 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.23 -0.42 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.23 -0.42 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.23 -0.43 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.23 -0.43 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.23 -0.43 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.23 -0.43 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.24 -0.43 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.24 -0.43 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.24 -0.43 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.25 -0.42 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.26 -0.42 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.26 -0.42 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.78 -0.41 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.30 -0.39 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.91 -0.31 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.65 -0.64 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.32 -0.30 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.09 -0.32 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.86 -0.48 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.95 -0.46 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.20 -0.44 29 0 0 0
27NOV26 75.00 C 7.01 7.01 6.92 6.68 -0.43 29 43 163 +43
27NOV26 77.50 C 5.79 5.79 5.79 5.32 -0.38 28 30 144 +30
27NOV26 80.00 C 4.51 4.53 4.15 4.15 -0.37 28 77 77 +47
27NOV26 82.50 C 0.00 0.00 0.00 3.23 -0.31 28 0 31 0
27NOV26 85.00 C 2.59 2.59 2.59 2.49 -0.26 28 30 90 +30
27NOV26 87.50 C 0.00 0.00 0.00 1.92 -0.20 28 0 0 0
27NOV26 90.00 C 1.61 1.61 1.61 1.44 -0.19 28 30 31 +30
27NOV26 92.50 C 0.00 0.00 0.00 1.08 -0.16 28 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 0.79 -0.13 29 0 62 0
27NOV26 97.50 C 0.74 0.74 0.74 0.57 -0.13 29 30 30 +30
27NOV26 100.00 C 0.00 0.00 0.00 0.42 -0.10 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.30 -0.08 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 47.21 - 74 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 46.22 -0.41 72 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.22 -0.42 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.22 -0.42 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.23 -0.41 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.23 -0.41 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.23 -0.42 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.24 -0.41 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.26 -0.39 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.27 -0.38 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.30 -0.36 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.32 -0.34 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.33 -0.33 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.36 -0.30 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.38 -0.29 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.40 -0.27 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.35 -0.33 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.44 -0.28 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.53 -0.22 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.45 -0.34 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 26.07 -0.34 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.67 -0.35 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.33 -0.36 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.03 -0.34 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.80 -0.33 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 14.66 -0.30 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 12.42 -0.51 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 10.59 -0.47 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.90 -0.44 28 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 7.44 -0.44 29 0 338 0
30DEC26 77.50 C 6.56 6.56 6.56 6.09 -0.40 28 30 144 +9
30DEC26 80.00 C 0.00 0.00 0.00 4.93 -0.37 28 0 178 0
30DEC26 82.50 C 0.00 0.00 0.00 3.96 -0.33 28 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 3.16 -0.31 28 0 450 0
30DEC26 87.50 C 0.00 0.00 0.00 2.52 -0.24 28 0 1,691 0
30DEC26 90.00 C 0.00 0.00 0.00 1.98 -0.19 28 0 1,487 0
30DEC26 92.50 C 0.00 0.00 0.00 1.54 -0.17 28 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 -0.13 28 0 183 0
30DEC26 97.50 C 0.00 0.00 0.00 0.91 -0.10 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.68 -0.10 28 0 159 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.07 28 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 29 0 425 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 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 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 47.46 - 65 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 46.48 -0.15 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.51 -0.21 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.53 -0.12 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.56 -0.19 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.59 -0.19 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.62 -0.07 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.66 -0.22 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.69 -0.10 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.73 -0.15 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.76 -0.27 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.83 -0.25 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.88 -0.24 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.93 -0.24 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.98 -0.24 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.04 -0.24 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.08 -0.26 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.13 -0.26 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.19 -0.26 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.26 -0.25 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.94 -0.25 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.63 -0.26 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.39 -0.25 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.22 -0.24 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 18.12 -0.26 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 16.13 -0.24 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.16 -0.18 30 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 12.21 -0.42 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 10.64 -0.40 29 0 115 0
30MAR27 75.00 C 9.64 9.64 9.64 9.30 -0.42 29 30 274 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.97 -0.40 29 0 37 0
30MAR27 80.00 C 0.00 0.00 0.00 6.80 -0.37 28 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.78 -0.34 28 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.89 -0.32 28 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 4.14 -0.30 28 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.47 -0.28 28 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 -0.28 28 0 51 0
30MAR27 95.00 C 2.50 2.50 2.50 2.41 -0.24 28 3 41 +3
30MAR27 97.50 C 0.00 0.00 0.00 1.97 -0.25 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.64 -0.22 28 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 -0.21 28 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 -0.18 28 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.17 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.71 -0.14 28 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.57 -0.14 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.37 -0.11 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 -0.09 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 -0.09 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 -0.07 28 0 1 0
30MAR27 130.00 C 0.45 0.45 0.45 0.13 -0.06 28 30 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30MAR27 135.00 C 0.38 0.38 0.38 0.08 -0.05 28 30 30 +30
30MAR27 137.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.71 - 56 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 46.75 -0.15 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.78 -0.16 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.82 -0.16 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.86 -0.16 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.91 -0.15 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.96 -0.16 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.01 -0.26 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.06 -0.32 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.07 -0.31 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.17 -0.34 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.24 -0.31 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.26 -0.31 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.33 -0.30 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.42 -0.27 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.49 -0.27 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.52 -0.38 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.65 -0.25 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.71 -0.28 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.80 -0.27 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.49 -0.31 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.25 -0.32 34 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 23.11 -0.30 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.03 -0.28 32 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 19.02 -0.29 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.92 -0.44 29 0 10 0
29JUN27 67.50 C 15.50 15.50 15.50 15.12 -0.25 29 10 190 0
29JUN27 70.00 C 0.00 0.00 0.00 13.70 -0.18 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 12.19 -0.39 29 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 10.57 -0.48 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 9.28 -0.46 28 0 25 0
29JUN27 80.00 C 8.05 8.05 8.05 8.13 -0.41 28 30 57 +30
29JUN27 82.50 C 0.00 0.00 0.00 7.11 -0.38 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 6.24 -0.34 28 0 49 0
29JUN27 87.50 C 0.00 0.00 0.00 5.44 -0.33 28 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.74 -0.33 28 0 304 0
29JUN27 92.50 C 0.00 0.00 0.00 4.12 -0.30 28 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.61 -0.29 28 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 3.16 -0.23 29 0 82 0
29JUN27 100.00 C 0.00 0.00 0.00 2.76 -0.22 29 0 19 0
29JUN27 102.50 C 0.00 0.00 0.00 2.40 -0.20 29 0 398 0
29JUN27 105.00 C 0.00 0.00 0.00 2.08 -0.19 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.76 -0.24 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.47 -0.29 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.25 -0.32 28 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.06 -0.31 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.91 -0.27 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.76 -0.29 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.66 -0.25 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.56 -0.23 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.46 -0.24 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.41 -0.22 29 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.34 -0.19 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.29 -0.19 29 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 -0.18 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 -0.16 29 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.17 -0.15 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.15 -0.14 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.12 -0.14 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.10 -0.13 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.09 -0.11 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.08 -0.10 29 0 0 0
TOTAL CALL 1,323 44,869 +891
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
07AUG26 73.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
07AUG26 74.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 38 0
07AUG26 75.00 P 0.11 0.11 0.11 0.10 -0.02 33 12 178 +12
07AUG26 76.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 583 0
07AUG26 77.00 P 0.42 0.42 0.40 0.41 0.00 29 2 153 -1
07AUG26 78.00 P 0.85 0.85 0.85 0.75 +0.03 27 10 73 +1
07AUG26 79.00 P 1.14 1.14 1.05 1.34 +0.17 27 26 141 +25
07AUG26 80.00 P 2.00 2.00 2.00 2.10 +0.28 27 1 1 +1
07AUG26 81.00 P 0.00 0.00 0.00 3.12 +0.37 37 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 3.98 +0.43 31 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 4.96 +0.47 33 0 1 0
07AUG26 84.00 P 0.00 0.00 0.00 5.95 +0.49 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 6.95 +0.50 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 7.95 +0.50 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 8.95 +0.50 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 9.95 +0.50 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 10.95 +0.50 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 11.95 +0.50 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 12.95 +0.50 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 13.95 +0.22 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 14.95 +0.28 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 15.95 +0.21 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 16.95 +0.24 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 17.95 +0.21 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 18.95 +0.21 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 19.95 +0.24 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 20.95 +0.28 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 21.95 +0.24 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
14AUG26 71.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 13 0
14AUG26 72.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
14AUG26 73.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
14AUG26 74.00 P 0.26 0.26 0.26 0.25 0.00 29 1 3 +1
14AUG26 75.00 P 0.38 0.38 0.38 0.38 0.00 28 2 3 +2
14AUG26 76.00 P 0.50 0.58 0.50 0.59 +0.02 27 4 4 +2
14AUG26 77.00 P 0.00 0.00 0.00 0.88 +0.04 26 0 1 0
14AUG26 78.00 P 0.00 0.00 0.00 1.29 +0.09 26 0 31 0
14AUG26 79.00 P 0.00 0.00 0.00 1.83 +0.20 25 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 2.50 +0.27 25 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 3.27 +0.35 25 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 4.12 +0.29 25 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 5.03 +0.37 25 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 5.98 +0.41 25 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 6.95 +0.44 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 7.95 +0.48 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 8.95 +0.49 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 9.95 +0.50 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 10.95 +0.50 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 11.95 +0.50 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 12.95 +0.50 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 13.95 +0.22 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 14.95 +0.24 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 15.95 +0.21 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 16.95 +0.23 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 17.95 +0.21 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 18.95 +0.21 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 19.95 +0.24 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 20.95 +0.24 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 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 64 0 10 0
28AUG26 52.50 P 0.01 0.01 0.01 0.01 0.00 57 2 232 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 120 0
28AUG26 57.50 P 0.03 0.03 0.02 0.01 -0.02 45 80 401 +53
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 241 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.06 39 0 443 0
28AUG26 65.00 P 0.10 0.10 0.10 0.07 -0.08 37 2 538 -2
28AUG26 67.50 P 0.16 0.16 0.16 0.15 -0.09 35 1 321 0
28AUG26 70.00 P 0.29 0.30 0.27 0.30 -0.10 33 122 879 -58
28AUG26 72.50 P 0.50 0.58 0.50 0.59 -0.08 31 380 1,271 +350
28AUG26 75.00 P 0.94 1.10 0.94 1.10 0.00 30 145 877 +21
28AUG26 77.50 P 1.98 2.05 1.91 1.96 +0.08 28 34 842 +10
28AUG26 80.00 P 2.60 3.27 2.60 3.30 +0.23 28 21 735 +1
28AUG26 82.50 P 4.81 4.84 4.81 5.10 +0.34 28 60 435 +60
28AUG26 85.00 P 0.00 0.00 0.00 7.23 +0.39 28 0 271 0
28AUG26 87.50 P 0.00 0.00 0.00 9.66 +0.46 33 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 11.96 +0.49 29 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 14.45 +0.28 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.95 +0.23 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.45 +0.06 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.95 +0.24 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.45 +0.28 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.95 +0.06 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.45 +0.06 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.95 +0.06 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.45 +0.06 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.95 +0.06 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.45 +0.06 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.95 +0.05 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.45 +0.06 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.95 +0.29 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.45 +0.28 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 51.95 +0.06 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 54.45 +0.29 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 56.95 +0.06 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.45 +0.06 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 61.95 +0.05 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.45 +0.06 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.95 +0.06 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.45 +0.06 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 71.95 +0.06 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 74.45 +0.01 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 76.95 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 83 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 48 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 0.02 +0.01 40 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 420 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 270 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.06 36 0 374 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 +0.09 35 0 774 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.09 33 0 1,813 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 +0.10 32 0 4,242 0
29SEP26 70.00 P 0.89 0.89 0.89 0.96 +0.10 31 1 1,176 +1
29SEP26 72.50 P 1.30 1.42 1.30 1.47 +0.12 29 8 1,283 0
29SEP26 75.00 P 2.12 2.18 2.12 2.19 +0.10 28 32 1,834 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.20 +0.13 27 0 859 0
29SEP26 80.00 P 4.17 4.50 4.17 4.58 +0.16 27 53 3,760 +19
29SEP26 82.50 P 6.13 6.13 6.13 6.28 +0.28 27 30 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 8.24 +0.29 27 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.35 +0.35 27 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.59 +0.38 27 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 15.01 +0.50 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.27 +0.25 21 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 19.93 +0.46 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 22.32 +0.54 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.60 +0.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.17 +0.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.61 +0.20 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 32.14 +0.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.58 +0.19 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.13 +0.23 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.57 +0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.12 +0.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.54 +0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.04 +0.19 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.53 +0.19 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.03 +0.14 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.51 +0.12 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.00 +0.11 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.51 +0.12 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.00 +0.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.47 +0.08 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.47 +0.08 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.95 +0.06 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.96 +0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 67 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 52 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 45 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 0.02 +0.01 36 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 25 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.11 +0.05 32 0 166 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 +0.08 32 0 127 0
29OCT26 62.50 P 0.00 0.00 0.00 0.35 +0.10 31 0 170 0
29OCT26 65.00 P 0.00 0.00 0.00 0.58 +0.12 30 0 246 0
29OCT26 67.50 P 0.00 0.00 0.00 0.89 +0.11 30 0 181 0
29OCT26 70.00 P 1.28 1.38 1.28 1.34 +0.06 29 3 612 +1
29OCT26 72.50 P 1.88 1.90 1.88 1.97 +0.08 28 6 370 +6
29OCT26 75.00 P 2.64 2.64 2.64 2.79 +0.11 27 30 152 +30
29OCT26 77.50 P 3.68 3.84 3.68 3.89 +0.09 27 60 146 +60
29OCT26 80.00 P 5.02 5.02 5.02 5.24 +0.09 27 30 138 +30
29OCT26 82.50 P 0.00 0.00 0.00 6.88 +0.14 27 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 8.75 +0.24 27 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 10.75 +0.29 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.88 +0.33 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.08 +0.12 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.41 +0.13 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.93 +0.31 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.32 +0.27 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.64 +0.15 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.17 +0.18 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.61 +0.19 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.14 +0.22 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.58 +0.19 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.13 +0.23 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.63 +0.24 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.12 +0.22 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.56 +0.17 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.04 +0.19 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.55 +0.21 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.09 +0.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.52 +0.13 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.02 +0.13 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.52 +0.13 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.06 +0.16 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.49 +0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.48 +0.09 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.97 +0.08 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.01 +0.12 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 58 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 50 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 45 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 42 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 39 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 0.00 31 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 22 0
27NOV26 60.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 45 0
27NOV26 62.50 P 0.66 0.66 0.66 0.54 +0.02 30 12 22 +12
27NOV26 65.00 P 0.90 0.93 0.90 0.85 +0.03 30 32 97 +31
27NOV26 67.50 P 1.27 1.33 1.27 1.28 +0.04 30 92 111 +92
27NOV26 70.00 P 1.78 1.83 1.78 1.83 +0.06 29 79 79 +49
27NOV26 72.50 P 2.49 2.54 2.49 2.50 +0.07 28 68 39 +38
27NOV26 75.00 P 3.27 3.40 3.27 3.41 +0.11 28 68 90 +60
27NOV26 77.50 P 4.42 4.42 4.42 4.53 +0.14 28 30 90 +30
27NOV26 80.00 P 5.72 5.72 5.72 5.88 +0.18 27 30 90 +30
27NOV26 82.50 P 7.25 7.42 7.25 7.46 +0.12 27 60 270 +60
27NOV26 85.00 P 0.00 0.00 0.00 9.31 +0.24 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.24 +0.28 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.31 +0.33 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.54 +0.35 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.64 +0.20 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.95 +0.21 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.49 +0.31 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.84 +0.25 28 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.17 +0.13 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.61 +0.11 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.14 +0.17 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.59 +0.20 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.13 +0.23 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.63 +0.24 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.12 +0.22 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.56 +0.17 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.05 +0.20 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.55 +0.21 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.09 +0.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.57 +0.18 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.02 +0.13 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.56 +0.17 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.06 +0.16 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.53 +0.14 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.48 +0.09 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.01 +0.12 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.01 +0.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 51 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 44 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 37 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 32 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 244 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 388 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 2,252 0
30DEC26 62.50 P 0.89 0.89 0.89 0.79 -0.01 30 30 1,420 +30
30DEC26 65.00 P 1.22 1.22 1.22 1.18 0.00 30 30 518 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 +0.04 29 0 223 0
30DEC26 70.00 P 0.00 0.00 0.00 2.22 +0.01 28 0 1,976 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 +0.08 28 0 1,053 0
30DEC26 75.00 P 0.00 0.00 0.00 3.93 +0.12 28 0 644 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 +0.16 27 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 6.44 +0.22 27 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 7.96 +0.24 27 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 9.80 +0.28 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.66 +0.32 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.65 +0.35 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.84 +0.24 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.86 +0.09 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 +0.64 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 22.63 +0.29 29 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.98 +0.24 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.38 +0.34 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.64 +0.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.24 +0.27 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.59 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.13 +0.23 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.63 +0.24 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.12 +0.22 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.56 +0.17 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.05 +0.20 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.55 +0.21 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.09 +0.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.57 +0.18 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.02 +0.13 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.56 +0.17 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.06 +0.16 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.53 +0.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.48 +0.09 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.01 +0.12 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.11 +0.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 40 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 36 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 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 +0.05 31 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.16 +0.06 30 0 256 0
30MAR27 62.50 P 0.00 0.00 0.00 1.56 +0.04 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.02 +0.04 29 0 1,200 0
30MAR27 67.50 P 0.00 0.00 0.00 2.61 +0.10 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 3.34 +0.10 29 0 1,031 0
30MAR27 72.50 P 4.02 4.15 4.02 4.21 +0.13 28 33 257 +3
30MAR27 75.00 P 5.04 5.04 5.04 5.19 +0.15 28 30 231 0
30MAR27 77.50 P 0.00 0.00 0.00 6.33 +0.17 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 7.65 +0.19 27 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 9.13 +0.22 27 0 716 0
30MAR27 85.00 P 10.75 10.75 10.75 10.59 +0.04 26 30 618 -1
30MAR27 87.50 P 0.00 0.00 0.00 12.70 +0.18 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.62 +0.27 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.60 +0.27 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.52 +0.10 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.66 +0.15 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.88 +0.04 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.13 +0.16 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.45 +0.19 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.82 +0.19 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.24 +0.22 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.66 +0.20 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.13 +0.22 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.63 +0.24 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.12 +0.22 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.56 +0.17 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.05 +0.20 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.55 +0.21 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.09 +0.20 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 54.57 +0.18 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.02 +0.13 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 59.56 +0.17 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.06 +0.16 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.53 +0.14 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.48 +0.09 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.01 +0.12 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.11 +0.22 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 - 34 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 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 0.00 32 0 30 0
29JUN27 43.00 P 0.48 0.48 0.48 0.14 0.00 32 30 30 +30
29JUN27 44.00 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 0.00 31 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 0.00 31 0 68 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 0.00 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 0.00 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 40 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 +0.01 31 0 78 0
29JUN27 55.00 P 1.28 1.28 1.28 0.98 +0.03 31 3 115 +3
29JUN27 57.50 P 0.00 0.00 0.00 1.33 +0.03 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 1.79 +0.04 30 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 2.33 +0.06 30 0 77 0
29JUN27 65.00 P 0.00 0.00 0.00 2.96 +0.07 30 0 28 0
29JUN27 67.50 P 0.00 0.00 0.00 3.74 +0.11 30 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 4.60 +0.14 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 5.58 +0.17 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 6.69 +0.22 30 0 1,046 0
29JUN27 77.50 P 0.00 0.00 0.00 7.90 +0.25 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 9.24 +0.35 29 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 10.70 +0.31 29 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 12.28 +0.32 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 13.91 +0.10 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.72 +0.09 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.60 +0.14 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.65 +0.25 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 21.61 +0.21 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.69 +0.22 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.79 +0.20 29 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 27.95 +0.18 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.25 +0.25 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.50 +0.21 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.91 +0.27 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.26 +0.23 26 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 39.69 +0.22 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.17 +0.27 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.60 +0.21 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.11 +0.26 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.59 +0.25 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.09 +0.20 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.57 +0.18 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.02 +0.13 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.56 +0.17 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.06 +0.16 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 64.53 +0.14 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.99 +0.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.53 +0.14 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.01 +0.12 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.49 +0.05 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.11 +0.22 38 0 0 0
TOTAL PUT 1,815 57,456 +1,096
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$ 4.295
28AUG26 3.10 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 -0.01 52 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.70 -0.03 0 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.52 -0.02 37 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 -0.02 39 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.30 -0.02 42 0 401 0
28AUG26 4.20 C 0.00 0.00 0.00 0.25 -0.01 44 0 195 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.01 45 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.02 43 0 116 0
28AUG26 4.50 C 0.11 0.11 0.11 0.12 -0.01 45 44 151 +17
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.02 43 0 69 0
28AUG26 4.80 C 0.05 0.05 0.05 0.05 -0.01 45 160 551 +4
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.01 47 0 153 0
28AUG26 5.00 C 0.02 0.02 0.02 0.03 0.00 47 20 253 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 52 0 220 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.01 45 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 0.00 35 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 0.00 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 0.00 42 0 80 0
29SEP26 3.90 C 0.48 0.48 0.47 0.55 +0.02 47 40 120 +40
29SEP26 4.00 C 0.43 0.43 0.41 0.48 +0.01 46 60 280 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.02 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.02 43 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.01 43 0 141 0
29SEP26 4.40 C 0.23 0.23 0.23 0.25 -0.02 42 34 258 +34
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 333 0
29SEP26 4.60 C 0.18 0.18 0.18 0.18 -0.01 43 43 262 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 45 0 165 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 44 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 44 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 46 0 245 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 46 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 47 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29SEP26 6.00 C 0.03 0.03 0.03 0.01 0.00 44 100 915 -100
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 53 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 60 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.14 0.00 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.87 -0.03 39 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 -0.01 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.59 0.00 42 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 0.00 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.03 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.03 42 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.36 -0.03 41 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 -0.02 42 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 -0.02 43 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 -0.02 43 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.02 43 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.92 0.00 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 -0.03 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.29 0.00 44 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.01 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 0.00 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 0.00 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.01 44 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 0.00 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.03 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.03 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.02 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.02 43 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.02 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.02 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.01 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.02 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.02 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 0.00 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.22 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 0.00 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 0.00 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.02 42 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 0.54 -0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.01 42 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 0.00 42 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 0.11 -0.01 42 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 0.07 -0.01 42 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 42 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 38 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 1.45 +0.01 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.37 -0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 +0.02 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.11 +0.01 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 0.00 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.01 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.01 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 0.00 44 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 0.00 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
TOTAL CALL 501 13,012 +15
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 60 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 43 0 160 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 39 0
28AUG26 3.80 P 0.03 0.03 0.03 0.03 -0.01 43 1 156 +1
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 108 0
28AUG26 4.00 P 0.08 0.08 0.08 0.08 0.00 46 3 319 +3
28AUG26 4.10 P 0.13 0.13 0.13 0.11 0.00 45 45 170 -20
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.01 47 0 262 0
28AUG26 4.30 P 0.18 0.18 0.18 0.20 0.00 45 50 290 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 0.00 46 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.40 +0.01 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.01 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.01 49 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.65 +0.01 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.74 +0.01 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 +0.01 59 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 +0.02 69 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 0.00 77 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 0.00 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 +0.01 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 +0.01 101 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.48 +0.01 108 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 +0.01 115 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.97 0.00 113 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 0.00 118 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 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 46 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 46 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 45 0 272 0
29SEP26 3.90 P 0.14 0.14 0.14 0.13 0.00 45 2 105 +2
29SEP26 4.00 P 0.18 0.18 0.18 0.16 0.00 44 57 388 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 44 0 570 0
29SEP26 4.20 P 0.27 0.27 0.27 0.25 +0.01 45 42 323 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 45 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.01 47 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.01 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 0.00 46 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.01 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.01 49 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.01 51 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 +0.02 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 0.00 53 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 0.00 59 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 0.00 64 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 0.00 69 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 +0.01 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 0.00 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.01 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 0.00 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 -0.01 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 -0.01 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.97 -0.01 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.22 -0.01 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.47 -0.01 100 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.72 -0.01 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.97 -0.01 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.22 -0.01 109 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.47 -0.01 112 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 43 0 6 0
29OCT26 3.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 0.00 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.14 -0.01 43 0 5 0
29OCT26 3.90 P 0.19 0.19 0.19 0.18 0.00 44 20 20 +20
29OCT26 4.00 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 0.00 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.31 0.00 44 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.36 +0.01 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.42 +0.01 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.48 0.00 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.76 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.06 +0.01 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.28 +0.01 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.51 0.00 52 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 0.00 44 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.41 0.00 44 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.81 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.09 0.00 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.30 +0.01 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 0.07 -0.01 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 44 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 0.00 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 0.00 44 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 0.00 43 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 0.00 43 0 215 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 0.00 43 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 0.00 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 0.00 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 +0.01 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.01 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 0.00 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 -0.02 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.92 -0.01 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.01 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 0.00 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 0.00 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.76 -0.02 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.01 47 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 0.00 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.01 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 0.00 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 +0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 0.00 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 -0.01 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.72 -0.01 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.97 -0.01 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.22 -0.01 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.47 -0.01 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.72 -0.01 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.97 -0.01 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.22 -0.01 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.47 -0.01 76 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 43 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.01 43 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.01 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.01 43 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 0.00 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.01 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.01 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.01 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 0.00 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 0.00 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.01 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.01 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 +0.02 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 +0.02 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 -0.01 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 -0.01 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 0.00 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 -0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 0.00 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 +0.01 47 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 0.00 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 -0.01 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.72 -0.01 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.97 -0.01 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.22 -0.01 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.47 -0.01 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.72 -0.01 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.97 -0.01 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.01 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN27 3.30 P 0.21 0.21 0.21 0.22 0.00 43 10 25 +10
29JUN27 3.40 P 0.00 0.00 0.00 0.25 0.00 43 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 +0.01 44 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 0.00 43 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 0.00 43 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.61 +0.02 44 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 +0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.01 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.65 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 -0.02 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.29 -0.02 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.75 -0.01 43 0 0 0
TOTAL PUT 230 11,040 +16
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$ 93.850
07AUG26 72.00 C 0.00 0.00 0.00 21.87 - 97 0 0 -
07AUG26 73.00 C 0.00 0.00 0.00 20.87 +1.99 91 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 19.87 +1.99 86 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 18.87 +1.99 81 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 17.87 +1.98 75 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 16.87 +1.97 70 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 15.87 +1.96 65 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 14.88 +1.95 75 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 13.88 +1.92 70 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 12.89 +1.88 70 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 11.91 +1.84 72 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 10.93 +1.77 70 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 9.97 +1.70 71 0 0 0
07AUG26 85.00 C 8.70 8.70 8.70 9.03 +1.62 71 2 0 -2
07AUG26 86.00 C 0.00 0.00 0.00 8.11 +1.51 71 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 7.22 +1.40 71 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 6.37 +1.27 71 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 5.39 +0.84 64 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 4.65 +0.74 65 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 3.97 +0.64 67 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 3.35 +0.54 68 0 7 0
07AUG26 93.00 C 0.00 0.00 0.00 2.79 +0.44 68 0 20 0
07AUG26 94.00 C 0.00 0.00 0.00 2.30 +0.36 69 0 2 0
07AUG26 95.00 C 0.00 0.00 0.00 1.86 +0.27 69 0 17 0
07AUG26 96.00 C 0.00 0.00 0.00 1.49 +0.20 70 0 12 0
07AUG26 97.00 C 0.00 0.00 0.00 1.18 +0.15 70 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.92 +0.10 70 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.70 +0.05 70 0 6 0
07AUG26 100.00 C 0.00 0.00 0.00 0.57 +0.07 72 0 27 0
07AUG26 101.00 C 0.52 0.52 0.52 0.42 +0.03 72 1 31 +1
07AUG26 102.00 C 0.00 0.00 0.00 0.31 +0.02 72 0 30 0
07AUG26 103.00 C 0.00 0.00 0.00 0.22 0.00 71 0 2 0
07AUG26 104.00 C 0.00 0.00 0.00 0.16 -0.01 71 0 12 0
07AUG26 105.00 C 0.00 0.00 0.00 0.12 0.00 72 0 62 0
07AUG26 106.00 C 0.00 0.00 0.00 0.08 -0.01 72 0 201 0
07AUG26 107.00 C 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 4 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 16 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
07AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
14AUG26 72.00 C 0.00 0.00 0.00 21.99 - 78 0 0 -
14AUG26 73.00 C 0.00 0.00 0.00 21.01 - 77 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 20.01 +1.56 74 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 19.05 +1.98 74 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 18.20 +1.63 81 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 17.03 +1.84 65 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 16.08 +1.81 65 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 15.13 +1.77 65 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 14.20 +1.72 65 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 13.29 +1.67 65 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 12.39 +1.61 65 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 11.52 +1.54 65 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 10.67 +1.47 65 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 9.85 +1.40 65 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 9.06 +1.32 65 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 8.30 +1.24 65 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 7.57 +1.16 65 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 6.89 +0.91 65 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 6.39 +0.99 68 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 5.47 +0.65 62 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 4.90 +0.56 62 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 4.38 +0.51 63 0 1 0
14AUG26 94.00 C 0.00 0.00 0.00 3.90 +0.46 63 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 3.50 +0.45 64 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 3.10 +0.41 64 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 2.71 +0.35 64 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 2.41 +0.34 65 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 2.11 +0.31 65 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 1.85 +0.28 65 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 1.62 +0.27 66 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 1.40 +0.23 66 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 1.20 +0.20 66 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 1.03 +0.17 66 0 1 0
14AUG26 105.00 C 0.97 1.01 0.97 0.87 +0.14 66 2 2 +2
14AUG26 106.00 C 0.88 0.88 0.88 0.74 +0.12 66 2 2 +2
14AUG26 107.00 C 0.00 0.00 0.00 0.62 +0.09 65 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.52 +0.07 65 0 0 0
14AUG26 109.00 C 0.59 0.59 0.59 0.44 +0.06 66 4 4 +4
14AUG26 110.00 C 0.00 0.00 0.00 0.36 +0.04 65 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 0.30 +0.04 65 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.25 +0.03 65 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.21 +0.03 66 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.99 +1.47 69 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.68 +1.48 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.21 +1.78 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.78 +1.39 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.41 +1.58 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.02 +1.28 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.87 +1.90 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.50 +1.13 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.44 +1.49 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 13.52 +1.38 68 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.72 +1.24 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.08 +1.11 67 0 20 0
28AUG26 90.00 C 0.00 0.00 0.00 8.59 +0.90 67 0 3 0
28AUG26 92.50 C 0.00 0.00 0.00 7.07 +0.50 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.96 +0.49 66 0 1 0
28AUG26 97.50 C 4.92 4.92 4.92 5.00 +0.44 67 1 49 0
28AUG26 100.00 C 4.30 4.41 4.15 4.19 +0.44 68 11 26 +5
28AUG26 102.50 C 3.61 3.61 3.52 3.51 +0.45 69 3 29 +2
28AUG26 105.00 C 3.00 3.08 2.90 2.84 +0.36 68 5 40 +4
28AUG26 107.50 C 2.50 2.50 2.47 2.29 +0.29 68 3 78 +3
28AUG26 110.00 C 2.00 2.00 2.00 1.83 +0.23 68 1 49 +1
28AUG26 112.50 C 0.00 0.00 0.00 1.45 +0.18 68 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 1.15 +0.15 68 0 4 0
28AUG26 117.50 C 0.00 0.00 0.00 0.90 +0.11 68 0 22 0
28AUG26 120.00 C 0.00 0.00 0.00 0.70 +0.08 68 0 187 0
28AUG26 122.50 C 0.00 0.00 0.00 0.54 +0.06 68 0 47 0
28AUG26 125.00 C 0.00 0.00 0.00 0.42 +0.05 68 0 28 0
28AUG26 127.50 C 0.00 0.00 0.00 0.32 +0.04 68 0 73 0
28AUG26 130.00 C 0.00 0.00 0.00 0.24 +0.02 68 0 152 0
28AUG26 132.50 C 0.47 0.48 0.47 0.19 +0.02 68 8 64 +4
28AUG26 135.00 C 0.00 0.00 0.00 0.14 +0.01 68 0 111 0
28AUG26 137.50 C 0.36 0.36 0.36 0.11 +0.01 68 11 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.08 0.00 68 0 35 0
28AUG26 142.50 C 0.00 0.00 0.00 0.06 0.00 68 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.05 +0.01 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 +0.01 69 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 34.41 +1.57 65 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 32.07 +1.65 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.73 +1.47 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.59 +1.47 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.34 +1.40 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.25 +1.06 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.35 +1.53 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.42 +0.98 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 17.62 +0.93 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.99 +1.38 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.41 +1.29 65 0 17 0
29SEP26 87.50 C 12.10 12.10 12.10 12.95 +1.21 65 2 5 -2
29SEP26 90.00 C 0.00 0.00 0.00 11.60 +0.98 65 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 10.16 +0.65 63 0 1 0
29SEP26 95.00 C 0.00 0.00 0.00 9.08 +0.57 64 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 8.08 +0.56 64 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 7.31 +0.68 65 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 6.55 +0.72 66 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 5.79 +0.68 66 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 5.08 +0.61 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.45 +0.55 66 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 3.89 +0.49 66 0 115 0
29SEP26 115.00 C 0.00 0.00 0.00 3.39 +0.43 66 0 211 0
29SEP26 117.50 C 0.00 0.00 0.00 2.95 +0.39 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.56 +0.34 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.22 +0.30 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 1.92 +0.26 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.66 +0.23 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 1.43 +0.20 65 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 1.24 +0.18 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.06 +0.15 65 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 0.91 +0.13 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.78 +0.11 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.67 +0.10 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.58 +0.09 65 0 24 0
29SEP26 147.50 C 0.00 0.00 0.00 0.49 +0.07 65 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.41 +0.06 65 0 6 0
29SEP26 152.50 C 0.00 0.00 0.00 0.36 +0.06 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.31 +0.05 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.26 +0.04 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.22 +0.03 65 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 +0.03 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.12 +0.02 65 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.10 +0.01 65 0 98 0
29OCT26 65.00 C 0.00 0.00 0.00 30.57 +1.70 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.40 +1.35 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.47 +1.26 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.47 +1.11 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.63 +1.34 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.97 +1.29 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.30 +1.00 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.76 +0.98 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.36 +0.96 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.98 +0.90 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.70 +0.74 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.34 +0.68 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.29 +0.63 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.34 +0.62 64 0 16 0
29OCT26 100.00 C 9.50 9.50 9.50 9.46 +0.65 64 1 18 +1
29OCT26 102.50 C 0.00 0.00 0.00 8.67 +0.70 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.95 +0.75 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 7.19 +0.69 65 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 6.50 +0.64 65 0 4 0
29OCT26 112.50 C 0.00 0.00 0.00 5.86 +0.74 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 5.13 +0.52 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.62 +0.48 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 4.15 +0.43 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 3.73 +0.40 64 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 3.35 +0.36 64 0 76 0
27NOV26 70.00 C 0.00 0.00 0.00 27.57 +1.41 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.72 +1.15 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.99 +1.08 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.32 +0.98 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.83 +1.24 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.35 +1.08 63 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.98 +0.93 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.70 +0.83 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.50 +0.81 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.24 +0.72 63 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.21 +0.68 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.25 +0.63 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.36 +0.61 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.52 +0.63 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.77 +0.67 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 9.08 +0.72 65 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 8.38 +0.76 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 7.48 +0.64 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 6.87 +0.40 64 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.50 +0.74 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.53 +1.40 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.46 +1.36 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.47 +1.33 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.55 +1.29 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.70 +1.24 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.94 +1.19 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.27 +1.14 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 23.69 +1.09 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.19 +1.03 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.71 +0.97 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.82 +0.83 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 18.65 +1.15 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.54 +1.15 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 16.12 +0.82 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.11 +0.73 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.12 +0.71 63 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 13.32 +0.83 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.51 +0.88 64 0 45 0
30DEC26 105.00 C 11.23 11.23 11.23 11.77 +0.95 65 15 172 +15
30DEC26 107.50 C 0.00 0.00 0.00 10.85 +0.79 64 0 482 0
30DEC26 110.00 C 0.00 0.00 0.00 10.18 +0.83 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.52 +0.83 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.87 +0.79 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.25 +0.75 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.45 +0.48 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 7.14 +0.86 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 6.45 +0.62 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.99 +0.58 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.57 +0.55 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.18 +0.52 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.81 +0.36 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 4.47 +0.46 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.16 +0.33 63 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 3.86 +0.30 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.59 +0.39 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.33 +0.36 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.10 +0.34 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.88 +0.32 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.67 +0.30 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.48 +0.28 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.31 +0.27 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 2.14 +0.25 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.99 +0.23 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.85 +0.22 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.72 +0.21 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.60 +0.20 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.37 +1.31 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.49 +1.27 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.68 +1.24 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.94 +1.20 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.28 +1.16 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.69 +1.12 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.18 +1.08 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.75 +1.03 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.39 +0.99 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.11 +0.96 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.89 +0.91 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.75 +1.22 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.46 +1.01 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.42 +0.09 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.22 +1.02 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.00 +0.73 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.14 +0.82 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.17 +0.64 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.40 +0.62 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.66 +0.65 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.96 +0.76 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.53 +0.95 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.84 +0.92 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.18 +0.89 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.55 +0.85 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.95 +0.81 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.39 +0.79 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.86 +0.76 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.35 +0.73 63 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.87 +0.70 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.42 +0.68 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.99 +0.65 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 7.58 +0.62 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.19 +0.59 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.82 +0.57 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.48 +0.55 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.15 +0.53 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 5.84 +0.66 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.38 +0.47 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.26 +0.60 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.00 +0.58 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.75 +0.56 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.51 +0.53 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.16 +0.38 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.95 +0.37 62 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 3.75 +0.35 62 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 40.03 +1.05 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.50 +1.22 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.83 +1.18 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.24 +1.15 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.71 +1.12 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.25 +1.08 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.86 +1.05 60 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 29.54 +1.02 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.28 +0.98 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.09 +0.95 60 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 25.95 +0.91 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.87 +0.74 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.85 +0.72 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 22.89 +0.71 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.01 +0.74 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 21.13 +0.79 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.33 +0.64 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 19.63 +0.78 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 18.85 +0.82 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.11 +0.85 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.40 +0.89 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.73 +0.93 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.09 +0.96 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.96 +0.90 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.33 +0.47 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 13.73 +0.85 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.16 +0.45 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.61 +0.44 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.08 +0.76 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.58 +0.42 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.10 +0.40 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.65 +0.70 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.21 +0.39 61 0 13 0
TOTAL CALL 72 5,550 +40
07AUG26 72.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.07 75 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 0.03 -0.11 74 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 0.04 -0.16 72 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.07 -0.22 72 0 7 0
07AUG26 84.00 P 0.00 0.00 0.00 0.11 -0.27 72 0 1 0
07AUG26 85.00 P 0.00 0.00 0.00 0.16 -0.36 71 0 13 0
07AUG26 86.00 P 0.29 0.29 0.29 0.25 -0.45 72 1 10 -1
07AUG26 87.00 P 0.00 0.00 0.00 0.36 -0.56 72 0 5 0
07AUG26 88.00 P 0.00 0.00 0.00 0.51 -0.67 72 0 21 0
07AUG26 89.00 P 1.02 1.02 0.78 0.70 -0.79 72 5 10 -3
07AUG26 90.00 P 1.03 1.03 1.03 0.95 -0.92 72 1 17 0
07AUG26 91.00 P 0.00 0.00 0.00 1.27 -1.02 72 0 1 0
07AUG26 92.00 P 1.66 1.66 1.66 1.64 -1.12 73 1 9 +1
07AUG26 93.00 P 0.00 0.00 0.00 2.07 -1.23 73 0 4 0
07AUG26 94.00 P 0.00 0.00 0.00 2.57 -1.32 73 0 2 0
07AUG26 95.00 P 0.00 0.00 0.00 3.14 -1.39 74 0 1 0
07AUG26 96.00 P 0.00 0.00 0.00 3.78 -1.59 74 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 4.44 -1.69 74 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 5.23 -1.69 77 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 6.03 -1.72 78 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 6.68 -1.93 71 0 1 0
07AUG26 101.00 P 0.00 0.00 0.00 7.54 -1.96 71 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 8.43 -1.98 71 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 9.35 -1.99 71 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 10.29 -2.00 71 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 11.24 -2.01 71 0 1 0
07AUG26 106.00 P 0.00 0.00 0.00 12.21 -2.01 71 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 13.19 -2.00 72 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 14.17 -2.01 70 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 15.16 -2.01 70 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 16.16 -2.00 74 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 17.15 -2.00 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 18.24 -1.91 102 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 19.15 -2.00 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 20.15 -2.00 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 21.15 -2.00 0 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 22.15 -2.00 0 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 23.15 -2.00 0 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 24.15 -2.00 0 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 25.15 -2.00 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
14AUG26 73.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 0.05 -0.07 66 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.07 -0.09 66 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.09 -0.12 65 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.12 -0.16 65 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.17 -0.18 65 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.22 -0.24 65 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.30 -0.27 66 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.38 -0.31 65 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.49 -0.35 66 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.62 -0.40 65 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.77 -0.46 66 0 1 0
14AUG26 85.00 P 0.00 0.00 0.00 0.97 -0.51 66 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 1.17 -0.59 66 0 0 0
14AUG26 87.00 P 1.40 1.40 1.40 1.40 -0.67 65 1 1 +1
14AUG26 88.00 P 0.00 0.00 0.00 1.70 -0.71 66 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 2.03 -0.77 66 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 2.38 -0.83 66 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 2.79 -0.89 66 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 3.21 -0.95 66 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 3.68 -1.06 66 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 4.22 -1.13 67 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 4.79 -1.16 67 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 5.37 -1.51 67 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 5.96 -1.41 67 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 6.68 -1.40 68 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 7.20 -1.62 65 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 7.90 -1.70 65 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 8.67 -1.72 65 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 9.44 -1.78 65 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 10.25 -1.80 65 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 11.08 -1.83 65 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 11.93 -1.86 65 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 12.80 -1.88 65 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 13.68 -1.92 65 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 14.60 -1.91 65 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 15.51 -1.71 65 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 16.44 -1.72 65 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 17.72 -1.46 78 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 18.63 -1.67 78 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 19.59 -1.68 80 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 20.29 -1.95 67 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.03 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 -0.06 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 -0.10 68 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.27 -0.15 68 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.44 -0.23 68 0 56 0
28AUG26 75.00 P 0.77 0.77 0.77 0.69 -0.30 68 1 36 +1
28AUG26 77.50 P 0.00 0.00 0.00 0.99 -0.36 67 0 138 0
28AUG26 80.00 P 0.00 0.00 0.00 1.42 -0.47 67 0 40 0
28AUG26 82.50 P 1.98 1.98 1.98 1.98 -0.56 67 15 39 +1
28AUG26 85.00 P 0.00 0.00 0.00 2.66 -0.70 67 0 106 0
28AUG26 87.50 P 0.00 0.00 0.00 3.50 -0.83 67 0 26 0
28AUG26 90.00 P 4.80 4.80 4.55 4.55 -0.88 67 45 84 +33
28AUG26 92.50 P 0.00 0.00 0.00 5.82 -0.90 68 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 7.20 -0.99 69 0 138 0
28AUG26 97.50 P 0.00 0.00 0.00 8.74 -1.07 70 0 57 0
28AUG26 100.00 P 0.00 0.00 0.00 10.45 -1.17 71 0 53 0
28AUG26 102.50 P 0.00 0.00 0.00 11.89 -1.54 67 0 52 0
28AUG26 105.00 P 0.00 0.00 0.00 13.74 -1.65 68 0 32 0
28AUG26 107.50 P 0.00 0.00 0.00 15.70 -1.72 68 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 18.12 -1.36 73 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 20.28 -1.41 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 22.36 -1.41 72 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 24.59 -1.69 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.96 -1.63 74 10 92 -10
28AUG26 122.50 P 0.00 0.00 0.00 29.02 -1.63 67 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 31.61 -1.80 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 33.98 -1.70 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 36.40 -1.84 74 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 38.81 -1.89 73 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.40 -1.78 81 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.74 -1.92 75 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.38 -1.77 87 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.73 -1.92 81 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.22 -1.93 82 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.65 -2.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.15 -2.00 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.65 -2.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.15 -2.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.65 -2.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.15 -2.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 -0.08 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 -0.12 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 -0.16 65 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 -0.20 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.24 -0.21 65 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 1.59 -0.33 64 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 2.10 -0.35 64 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 2.69 -0.44 64 0 48 0
29SEP26 80.00 P 0.00 0.00 0.00 3.36 -0.53 64 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 4.17 -0.56 64 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 5.12 -0.62 64 0 43 0
29SEP26 87.50 P 6.15 6.15 6.02 6.16 -0.70 64 4 13 0
29SEP26 90.00 P 0.00 0.00 0.00 7.36 -0.78 65 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 8.68 -0.70 65 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 10.12 -0.91 66 0 8 0
29SEP26 97.50 P 11.99 11.99 11.99 11.68 -0.95 66 1 36 +1
29SEP26 100.00 P 0.00 0.00 0.00 13.31 -1.01 67 0 51 0
29SEP26 102.50 P 0.00 0.00 0.00 15.05 -1.14 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 16.67 -1.03 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 18.57 -1.45 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.50 -1.43 68 0 29 0
29SEP26 112.50 P 0.00 0.00 0.00 22.50 -1.12 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.57 -1.18 69 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 26.68 -1.32 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.83 -1.41 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 31.03 -1.42 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 33.24 -1.69 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 35.51 -1.64 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 37.79 -1.51 72 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 40.09 -1.30 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 42.42 -1.65 74 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 44.79 -1.60 74 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 47.14 -1.72 75 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 49.60 -1.52 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.97 -1.48 77 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.31 -1.45 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.74 -1.46 77 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 59.27 -1.55 80 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.59 -1.56 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.05 -1.61 79 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 66.50 -1.65 79 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 68.95 -1.70 80 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.41 -1.74 81 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.85 -1.80 80 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.27 -1.88 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.78 -1.87 81 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.31 -0.27 63 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 1.75 -0.27 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.24 -0.33 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.79 -0.40 64 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.35 -0.43 63 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 4.04 -0.53 63 0 2 0
29OCT26 80.00 P 4.91 4.91 4.91 4.88 -0.56 63 1 10 0
29OCT26 82.50 P 5.90 5.90 5.90 5.79 -0.62 63 1 1 +1
29OCT26 85.00 P 0.00 0.00 0.00 6.83 -0.65 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.98 -0.71 63 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 9.23 -0.77 63 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 10.58 -0.82 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.02 -0.88 64 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 13.55 -0.48 64 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 15.04 -1.07 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.73 -1.12 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.51 -1.15 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.34 -1.21 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.23 -1.23 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.18 -1.17 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.29 -1.09 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.33 -1.12 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.42 -1.14 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.42 -1.25 68 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 34.57 -1.30 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.22 -0.30 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.93 -0.30 64 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.66 -0.36 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.36 -0.54 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 6.24 -0.59 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 7.25 -0.65 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.38 -0.62 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.58 -0.68 63 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 10.88 -0.73 63 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.26 -0.77 64 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 13.71 -0.83 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.25 -0.84 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.72 -1.03 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.41 -1.08 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.17 -1.07 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.97 -1.14 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.93 -1.11 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.84 -0.99 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.81 -1.12 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 29.80 -1.16 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 -0.18 63 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 2.33 -0.24 63 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 2.89 -0.25 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.45 -0.33 63 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.16 -0.34 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.88 -0.38 62 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 5.71 -0.44 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.61 -0.44 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.53 -0.57 62 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 8.61 -0.57 62 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.73 -0.64 62 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 10.98 -0.59 62 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 12.31 -0.65 62 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 13.72 -0.77 63 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.19 -0.81 63 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 16.73 -1.23 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.64 -1.03 65 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 20.36 -1.16 66 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 21.88 -1.39 65 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 23.63 -1.39 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 25.53 -1.38 66 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 27.12 -1.03 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 29.05 -1.05 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 31.01 -1.18 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.01 -1.21 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.05 -1.20 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 37.13 -1.22 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 39.23 -1.13 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.45 -1.05 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 43.64 -1.06 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.82 -1.10 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.00 -1.10 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.21 -1.14 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.45 -1.11 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.64 -1.31 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.92 -1.21 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.11 -1.66 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.38 -1.72 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.70 -1.74 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.04 -1.74 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.38 -1.74 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.72 -1.76 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.07 -1.81 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.45 -1.83 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.85 -1.83 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.25 -1.84 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.49 -0.33 61 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 4.21 -0.31 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.83 -0.46 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.58 -0.31 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.39 -0.40 61 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.32 -0.40 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.25 -0.41 61 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 9.25 -0.52 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.37 -0.52 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.49 -0.53 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 12.63 -0.66 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.95 -0.65 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.34 -0.67 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.78 -0.71 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.27 -0.75 61 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 19.83 -0.76 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.39 -0.86 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.07 -0.89 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.80 -0.92 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.47 -0.92 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.33 -0.92 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.18 -0.89 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.13 -0.88 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.03 -0.93 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.99 -0.93 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.97 -0.92 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.36 -1.66 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.30 -1.30 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.34 -1.31 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.38 -1.32 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.43 -1.32 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.48 -1.33 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.54 -1.43 62 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 53.68 -1.46 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.85 -1.46 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.02 -1.47 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.19 -1.48 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.37 -1.50 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.56 -1.57 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.81 -1.59 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.07 -1.60 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.35 -1.60 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.62 -1.62 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.90 -1.63 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.19 -1.66 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.49 -1.71 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.03 -0.31 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.83 -0.31 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.43 -0.54 60 0 44 0
29JUN27 67.50 P 0.00 0.00 0.00 7.31 -0.41 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.26 -0.41 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.51 -0.42 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.56 -0.20 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.38 -0.53 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.53 -0.52 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.79 -0.55 60 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 15.12 -0.58 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.49 -0.61 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.92 -0.63 60 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.39 -0.66 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.90 -0.70 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.47 -0.61 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.81 -0.93 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.48 -0.97 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.36 -0.82 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.11 -0.88 61 10 10 +10
29JUN27 110.00 P 0.00 0.00 0.00 30.91 -0.91 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 32.75 -0.92 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.62 -0.95 62 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 36.07 -1.10 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.93 -1.15 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.84 -1.16 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.76 -1.16 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.68 -1.17 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.61 -1.18 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.54 -1.28 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.57 -1.31 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.63 -1.31 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.69 -1.32 61 0 0 0
TOTAL PUT 97 5,780 +35
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$ 125.800
07AUG26 90.00 C 0.00 0.00 0.00 35.82 +0.20 0 0 130 0
07AUG26 91.00 C 0.00 0.00 0.00 34.82 +0.62 0 0 300 0
07AUG26 92.00 C 0.00 0.00 0.00 33.82 +0.59 0 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 32.82 +0.54 0 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 31.82 +0.60 0 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 30.82 +0.53 0 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 29.82 +0.53 0 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 28.82 +0.61 0 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 27.82 +0.60 0 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 26.82 +0.53 0 0 0 0
07AUG26 100.00 C 27.50 27.50 27.50 25.82 +0.60 0 1 30 -1
07AUG26 101.00 C 0.00 0.00 0.00 24.82 +0.52 0 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 23.82 +0.60 0 0 1 0
07AUG26 103.00 C 0.00 0.00 0.00 22.82 +0.59 0 0 34 0
07AUG26 104.00 C 0.00 0.00 0.00 21.83 +0.60 73 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 20.83 +0.59 70 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 19.83 +0.59 66 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 18.83 +0.59 62 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 17.83 +0.59 59 2 30 -2
07AUG26 109.00 C 0.00 0.00 0.00 16.83 +0.58 55 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 15.83 +0.57 51 0 205 0
07AUG26 111.00 C 0.00 0.00 0.00 14.84 +0.57 56 0 299 0
07AUG26 112.00 C 0.00 0.00 0.00 13.84 +0.55 52 0 310 0
07AUG26 113.00 C 11.99 12.77 11.99 12.85 +0.53 52 13 219 -10
07AUG26 114.00 C 13.50 13.50 13.50 11.87 +0.50 53 2 283 0
07AUG26 115.00 C 11.45 11.45 11.00 10.90 +0.48 53 10 382 -10
07AUG26 116.00 C 12.65 12.65 9.08 9.94 +0.44 53 127 694 -101
07AUG26 117.00 C 10.72 11.00 10.72 9.00 +0.54 53 16 263 -3
07AUG26 118.00 C 10.00 10.00 7.45 8.08 +0.57 53 55 330 -7
07AUG26 119.00 C 7.77 7.80 6.60 7.00 -0.10 43 10 1,089 -10
07AUG26 120.00 C 8.00 8.50 5.80 6.15 +0.22 45 303 2,741 -74
07AUG26 121.00 C 5.21 6.78 5.21 5.40 +0.19 49 82 151 -3
07AUG26 122.00 C 5.51 5.51 4.32 4.63 -0.02 49 533 759 +474
07AUG26 123.00 C 4.38 4.38 3.75 3.95 +0.04 50 90 357 +58
07AUG26 124.00 C 5.00 5.30 3.92 3.33 -0.02 50 38 314 +31
07AUG26 125.00 C 4.00 5.00 2.38 2.77 -0.07 51 654 1,158 +14
07AUG26 126.00 C 4.30 4.40 1.94 2.27 -0.12 51 336 271 +44
07AUG26 127.00 C 3.60 3.60 1.60 1.84 -0.16 52 577 341 -152
07AUG26 128.00 C 2.85 3.40 1.31 1.47 -0.19 52 426 628 -103
07AUG26 129.00 C 2.11 2.70 1.06 1.19 -0.18 53 1,807 845 +556
07AUG26 130.00 C 1.95 2.30 0.82 0.93 -0.18 53 1,986 995 +76
07AUG26 131.00 C 1.20 1.87 0.66 0.73 -0.15 54 630 540 +88
07AUG26 132.00 C 0.85 1.56 0.55 0.54 -0.15 53 189 194 +21
07AUG26 133.00 C 1.18 1.23 0.46 0.40 -0.14 53 596 496 +346
07AUG26 134.00 C 1.00 1.00 0.35 0.29 -0.12 53 124 270 +64
07AUG26 135.00 C 0.75 0.78 0.25 0.21 -0.10 53 243 330 +198
07AUG26 136.00 C 0.31 0.31 0.20 0.15 -0.08 53 89 143 +86
07AUG26 137.00 C 0.50 0.52 0.21 0.11 -0.06 54 82 295 +37
07AUG26 138.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
07AUG26 139.00 C 0.12 0.12 0.12 0.05 - 53 5 5 -
07AUG26 140.00 C 0.30 0.30 0.08 0.04 - 55 11 10 -
07AUG26 141.00 C 0.25 0.25 0.13 0.03 - 56 15 15 -
07AUG26 142.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
07AUG26 143.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
07AUG26 144.00 C 0.02 0.02 0.02 0.01 - 57 70 70 -
07AUG26 145.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 28.84 +0.57 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 27.86 +0.59 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 26.87 +0.49 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 25.88 +0.48 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 24.89 +0.47 48 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 24.10 +0.67 72 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 22.90 +0.45 48 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 21.91 +0.56 48 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 20.92 +0.54 48 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 19.93 +0.53 47 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 18.95 +0.51 47 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 17.98 +0.50 47 2 2 +2
14AUG26 109.00 C 0.00 0.00 0.00 17.01 -0.03 47 0 32 0
14AUG26 110.00 C 0.00 0.00 0.00 16.06 +0.45 48 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 15.11 +0.42 47 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 14.18 +0.39 47 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 13.26 +0.35 47 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 12.37 +0.35 47 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 11.22 +0.05 40 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 10.35 +0.02 41 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 9.56 +0.23 42 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 8.74 +0.14 42 2 2 +2
14AUG26 119.00 C 0.00 0.00 0.00 8.00 +0.09 43 0 1 0
14AUG26 120.00 C 8.11 8.11 6.96 7.29 -0.01 44 41 41 +32
14AUG26 121.00 C 7.25 7.25 7.25 6.62 +0.03 44 3 31 0
14AUG26 122.00 C 5.88 5.88 5.88 5.98 -0.25 45 30 59 +29
14AUG26 123.00 C 5.90 5.90 5.56 5.38 -0.24 45 31 62 +31
14AUG26 124.00 C 5.29 5.91 5.29 4.82 -0.11 46 61 95 -29
14AUG26 125.00 C 6.60 6.60 4.20 4.29 -0.21 46 132 401 +39
14AUG26 126.00 C 5.30 5.30 3.68 3.81 -0.12 46 208 309 +139
14AUG26 127.00 C 3.78 4.51 3.28 3.36 -0.15 46 120 205 +26
14AUG26 128.00 C 4.20 4.20 3.01 2.95 -0.16 46 45 247 +15
14AUG26 129.00 C 2.74 2.74 2.74 2.60 -0.18 47 2 104 +1
14AUG26 130.00 C 4.00 4.00 2.10 2.30 -0.20 47 260 156 +5
14AUG26 131.00 C 2.50 2.90 2.20 2.00 -0.24 47 39 91 +32
14AUG26 132.00 C 2.00 3.00 1.71 1.74 -0.19 48 115 127 +59
14AUG26 133.00 C 2.00 2.25 1.49 1.52 -0.20 48 97 73 +28
14AUG26 134.00 C 2.17 2.41 1.32 1.30 -0.19 48 349 291 +269
14AUG26 135.00 C 2.20 2.20 1.15 1.10 -0.19 48 156 234 +69
14AUG26 136.00 C 1.17 1.52 1.01 0.93 -0.18 48 41 179 +7
14AUG26 137.00 C 1.03 1.40 0.83 0.78 -0.17 48 69 608 +49
14AUG26 138.00 C 1.05 1.10 1.04 0.65 - 48 14 7 -
14AUG26 139.00 C 0.90 0.90 0.90 0.54 - 48 30 30 -
14AUG26 140.00 C 1.15 1.15 0.65 0.45 - 48 78 78 -
14AUG26 141.00 C 0.63 0.63 0.63 0.37 - 48 30 30 -
14AUG26 142.00 C 0.52 0.68 0.46 0.30 - 47 70 70 -
14AUG26 143.00 C 0.46 0.46 0.46 0.25 - 48 30 30 -
14AUG26 144.00 C 0.40 0.40 0.40 0.20 - 48 30 30 -
14AUG26 145.00 C 0.44 0.45 0.27 0.16 - 47 51 49 -
28AUG26 45.00 C 0.00 0.00 0.00 80.89 +0.69 122 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 79.89 +0.60 113 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 78.89 +0.59 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 77.89 +0.62 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 76.89 +0.68 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 75.90 +0.69 111 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 73.40 +0.68 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 70.91 +0.68 101 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 68.41 +0.67 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 65.92 +0.58 91 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.42 +0.57 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 60.93 +0.57 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.33 +0.56 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 55.93 +0.54 0 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 53.44 +0.54 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 50.86 +0.44 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 48.38 +0.55 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 45.90 +0.53 0 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 43.46 +0.56 48 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 40.95 +0.52 0 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 38.49 +0.37 54 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 36.14 +0.52 66 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 33.49 +0.55 44 0 1,182 0
28AUG26 95.00 C 0.00 0.00 0.00 31.09 -0.13 53 0 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 29.22 +1.17 71 0 3,153 0
28AUG26 100.00 C 0.00 0.00 0.00 26.00 +0.50 32 0 2,476 0
28AUG26 102.50 C 0.00 0.00 0.00 24.46 +1.37 64 0 3,598 0
28AUG26 105.00 C 21.80 21.80 21.80 22.07 +0.41 60 3 2,507 0
28AUG26 107.50 C 20.20 20.20 20.20 19.17 +0.35 48 1 2,391 0
28AUG26 110.00 C 19.00 19.00 16.30 16.85 +0.23 45 259 6,207 -189
28AUG26 112.50 C 15.48 15.48 15.10 14.74 +0.07 45 3 7,298 0
28AUG26 115.00 C 13.80 15.42 12.90 12.76 +0.30 45 90 2,424 -89
28AUG26 117.50 C 11.20 11.20 11.03 11.15 +0.16 47 11 2,366 -1
28AUG26 120.00 C 11.00 12.00 8.93 9.56 +0.11 48 103 7,711 -33
28AUG26 122.50 C 10.20 10.20 7.67 7.80 -0.10 46 77 2,469 -24
28AUG26 125.00 C 7.50 8.36 6.24 6.54 -0.12 46 646 6,448 +36
28AUG26 127.50 C 7.20 7.48 5.38 5.45 -0.08 47 822 5,138 -66
28AUG26 130.00 C 6.00 6.21 4.40 4.55 -0.10 48 1,047 10,460 -473
28AUG26 132.50 C 4.50 5.00 3.59 3.72 -0.18 48 180 4,107 -101
28AUG26 135.00 C 4.05 4.50 3.00 2.97 -0.22 48 699 7,944 -194
28AUG26 137.50 C 3.58 3.58 2.44 2.35 -0.21 48 213 2,189 +10
28AUG26 140.00 C 2.55 3.10 1.90 1.83 -0.20 48 899 7,570 +250
28AUG26 142.50 C 2.66 2.66 1.58 1.42 -0.18 48 725 5,167 +140
28AUG26 145.00 C 2.08 2.10 1.25 1.08 -0.17 48 145 5,732 +115
28AUG26 147.50 C 1.22 1.41 1.10 0.82 -0.15 48 217 2,489 +102
28AUG26 150.00 C 1.30 1.50 0.83 0.62 -0.13 48 833 12,722 +14
28AUG26 152.50 C 0.80 1.00 0.74 0.46 -0.11 48 54 3,065 +16
28AUG26 155.00 C 1.06 1.06 0.61 0.34 -0.09 48 90 3,111 +29
28AUG26 157.50 C 0.79 0.82 0.60 0.25 -0.08 48 29 702 -6
28AUG26 160.00 C 0.60 0.66 0.37 0.18 -0.06 48 268 2,262 +179
28AUG26 162.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 808 0
28AUG26 165.00 C 0.42 0.42 0.42 0.09 -0.04 48 2 2,033 +2
28AUG26 167.50 C 0.31 0.32 0.27 0.07 -0.03 48 75 623 +58
28AUG26 170.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 533 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 970 0
28AUG26 177.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 755 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 544 0
28AUG26 185.00 C 0.08 0.08 0.08 0.01 0.00 51 3 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 258 0
28AUG26 190.00 C 0.14 0.14 0.04 0.01 0.00 54 16 360 -2
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 341 0
28AUG26 197.50 C 0.02 0.02 0.02 0.01 0.00 58 150 305 +105
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 811 0
29SEP26 45.00 C 0.00 0.00 0.00 81.04 +0.55 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 80.05 +0.53 99 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 79.06 +0.53 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 78.08 +0.45 99 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 77.07 +0.40 95 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 76.08 +0.53 94 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 73.60 +0.54 91 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 71.12 +0.56 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.64 +0.39 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.16 +0.41 81 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 63.58 +0.43 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.20 +0.41 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.62 +0.36 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.27 +0.46 70 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 53.81 +0.43 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.36 +0.31 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 48.80 +0.29 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.58 +0.11 66 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.14 +0.45 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.78 +0.51 63 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 39.27 +0.42 59 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 36.91 +0.91 57 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 34.44 +0.38 54 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 32.08 +0.54 52 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 29.22 -0.24 42 0 4,892 0
29SEP26 100.00 C 0.00 0.00 0.00 27.37 +0.37 48 0 1,680 0
29SEP26 102.50 C 28.20 28.20 28.20 25.17 +0.21 47 1 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 22.71 +0.21 44 0 6,239 0
29SEP26 107.50 C 0.00 0.00 0.00 20.66 -0.12 44 0 1,842 0
29SEP26 110.00 C 20.01 20.01 20.01 18.73 -0.24 44 1 8,898 0
29SEP26 112.50 C 0.00 0.00 0.00 16.90 -0.12 44 2 4,188 0
29SEP26 115.00 C 18.20 18.20 15.00 15.32 +0.22 45 19 4,747 -4
29SEP26 117.50 C 14.09 14.13 13.80 13.60 -0.04 44 923 5,455 +457
29SEP26 120.00 C 12.15 13.60 12.15 12.13 +0.06 44 100 10,445 +97
29SEP26 122.50 C 11.20 12.37 10.64 10.79 -0.03 45 120 5,705 -106
29SEP26 125.00 C 11.10 11.20 9.49 9.57 -0.05 45 211 7,202 +24
29SEP26 127.50 C 10.60 10.60 8.32 8.56 +0.02 46 135 3,559 -59
29SEP26 130.00 C 8.90 9.50 7.30 7.48 -0.17 46 1,503 16,499 -64
29SEP26 132.50 C 8.10 8.10 6.67 6.66 -0.08 46 192 2,057 -109
29SEP26 135.00 C 6.15 6.70 5.70 5.88 -0.08 47 116 8,270 -51
29SEP26 137.50 C 5.15 6.00 5.05 5.19 -0.02 47 149 4,831 -61
29SEP26 140.00 C 5.62 5.80 4.42 4.52 0.00 47 485 19,735 -109
29SEP26 142.50 C 4.04 4.25 4.01 3.90 -0.01 47 318 3,957 +127
29SEP26 145.00 C 3.52 4.27 3.52 3.35 -0.02 47 1,156 16,325 +659
29SEP26 147.50 C 3.29 3.30 3.29 2.87 -0.02 47 10 3,954 +5
29SEP26 150.00 C 3.40 3.60 2.78 2.45 -0.03 47 147 10,686 +30
29SEP26 152.50 C 2.62 2.84 2.37 2.08 -0.04 47 70 3,813 -18
29SEP26 155.00 C 2.71 2.71 2.10 1.77 -0.03 47 47 9,756 0
29SEP26 157.50 C 2.00 2.52 1.94 1.50 -0.03 47 33 5,941 -9
29SEP26 160.00 C 2.00 2.30 1.68 1.26 -0.04 47 173 10,026 +153
29SEP26 162.50 C 0.00 0.00 0.00 1.06 -0.03 47 0 3,013 0
29SEP26 165.00 C 1.62 1.62 1.39 0.89 -0.03 47 2 5,931 0
29SEP26 167.50 C 1.47 1.47 1.19 0.74 -0.03 47 15 6,553 0
29SEP26 170.00 C 1.10 1.13 1.05 0.62 -0.03 47 111 6,101 -102
29SEP26 172.50 C 1.25 1.25 1.04 0.52 -0.02 47 6 7,180 +1
29SEP26 175.00 C 1.00 1.12 0.85 0.43 -0.02 47 52 12,238 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 6,221 0
29SEP26 180.00 C 0.69 0.74 0.69 0.29 -0.02 47 4 5,471 +2
29SEP26 182.50 C 0.76 0.76 0.76 0.24 -0.02 47 4 662 +2
29SEP26 185.00 C 0.75 0.75 0.56 0.20 -0.02 47 14 2,024 +5
29SEP26 187.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 612 0
29SEP26 190.00 C 0.46 0.46 0.46 0.14 -0.01 47 5 901 -5
29SEP26 192.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 364 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 602 0
29SEP26 200.00 C 0.41 0.41 0.34 0.06 -0.01 47 15 7,425 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 47 0 608 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,125 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,429 0
29SEP26 230.00 C 0.13 0.13 0.13 0.01 0.00 49 3 1,067 +3
29SEP26 235.00 C 0.10 0.10 0.10 0.01 0.00 51 90 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 340 0
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 0.03 0.03 0.03 0.01 0.00 69 5 595 0
29OCT26 45.00 C 0.00 0.00 0.00 81.04 +0.50 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 80.05 +0.50 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 79.06 +0.53 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 78.08 +0.45 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 77.07 +0.27 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 76.08 +0.53 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 73.60 +0.42 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 71.12 +0.53 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 68.64 +0.39 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 66.16 +0.41 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 63.59 +0.34 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 61.26 +0.47 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 58.82 +0.46 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 56.48 +0.54 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 54.06 +0.52 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 51.65 +0.51 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 49.28 +0.54 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 46.86 +0.39 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 44.40 +0.44 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 42.02 +0.45 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 39.65 +0.46 50 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 37.36 +0.47 50 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 34.98 +0.41 48 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 32.68 +0.39 47 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 30.59 +0.48 47 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 28.39 +0.42 46 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 26.08 +0.19 44 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 24.25 +0.35 45 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 22.25 +0.28 44 0 1,037 0
29OCT26 110.00 C 22.00 22.00 22.00 20.45 +0.87 44 1 1,586 0
29OCT26 112.50 C 20.11 20.11 20.11 18.74 +0.79 44 200 2,853 -200
29OCT26 115.00 C 0.00 0.00 0.00 17.12 +0.20 44 0 3,720 0
29OCT26 117.50 C 15.35 15.35 15.35 15.29 -0.06 43 1 2,658 -1
29OCT26 120.00 C 15.50 16.52 13.90 13.88 -0.07 43 11 2,331 -3
29OCT26 122.50 C 12.97 14.14 12.97 12.46 -0.18 42 188 1,503 +23
29OCT26 125.00 C 11.78 12.11 11.34 11.31 -0.13 43 106 13,175 +1
29OCT26 127.50 C 10.37 11.40 10.20 10.27 +0.02 43 1,158 2,344 +926
29OCT26 130.00 C 10.80 10.80 9.15 9.29 -0.05 44 1,163 2,327 +991
29OCT26 132.50 C 8.77 8.90 8.26 8.42 +0.02 44 401 1,277 +235
29OCT26 135.00 C 7.75 8.25 7.50 7.61 +0.02 44 141 2,596 +107
29OCT26 137.50 C 6.96 6.97 6.84 6.87 +0.01 45 90 456 0
29OCT26 140.00 C 7.22 7.22 6.17 6.14 -0.01 45 1,089 2,933 +834
29OCT26 142.50 C 5.50 5.89 5.46 5.45 -0.02 45 262 598 -63
29OCT26 145.00 C 5.25 5.67 5.20 4.82 -0.04 45 15 667 +14
29OCT26 147.50 C 4.62 4.70 4.62 4.26 -0.04 45 44 459 +23
29OCT26 150.00 C 4.80 4.80 3.95 3.76 -0.04 45 319 1,241 +213
29OCT26 152.50 C 3.91 3.91 3.71 3.31 -0.04 45 38 693 0
29OCT26 155.00 C 0.00 0.00 0.00 2.90 -0.05 44 0 1,213 0
29OCT26 157.50 C 3.17 3.17 3.17 2.55 -0.05 44 17 699 0
29OCT26 160.00 C 3.30 3.36 2.72 2.23 -0.05 44 133 1,795 0
29OCT26 162.50 C 0.00 0.00 0.00 1.95 -0.05 44 0 63 0
29OCT26 165.00 C 2.30 2.30 2.30 1.70 -0.05 44 20 20 +20
29OCT26 167.50 C 0.00 0.00 0.00 1.48 -0.05 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 1.28 -0.05 44 0 176 0
29OCT26 172.50 C 0.00 0.00 0.00 1.11 -0.05 44 0 0 0
29OCT26 175.00 C 1.55 1.55 1.55 0.97 -0.04 44 2 60 0
29OCT26 177.50 C 0.00 0.00 0.00 0.84 -0.04 44 0 0 0
29OCT26 180.00 C 1.21 1.21 1.21 0.72 -0.04 44 10 14 +10
29OCT26 182.50 C 0.00 0.00 0.00 0.62 -0.04 44 0 1 0
29OCT26 185.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.46 -0.03 44 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 11 0
29OCT26 192.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.29 - 44 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 0.25 - 44 0 0 -
29OCT26 200.00 C 0.63 0.67 0.63 0.22 - 44 11 11 -
27NOV26 45.00 C 0.00 0.00 0.00 81.20 +0.46 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 80.21 +0.30 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 79.21 +0.44 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 78.22 +0.33 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 77.23 +0.37 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 76.23 +0.45 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 73.76 +0.28 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 71.27 +0.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 68.83 +0.34 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 66.43 +0.29 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 64.02 +0.37 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 61.61 +0.29 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 59.43 +0.49 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 57.04 +0.50 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 54.65 +0.49 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 52.11 +0.33 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 49.85 +0.46 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 47.49 +0.47 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.14 +0.47 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 42.80 +0.46 52 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 40.49 +0.44 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.22 +0.44 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 35.96 +0.36 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.83 +0.42 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.68 +0.91 47 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 29.66 +0.40 47 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 27.72 +0.42 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.78 +0.37 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.95 +0.35 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.08 +0.21 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.46 +0.23 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.92 +0.09 45 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 17.21 +0.01 44 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 15.86 +0.01 44 0 35 0
27NOV26 122.50 C 0.00 0.00 0.00 14.59 +0.10 44 0 2 0
27NOV26 125.00 C 0.00 0.00 0.00 13.42 +0.12 44 0 117 0
27NOV26 127.50 C 12.74 12.74 12.74 12.33 -0.02 44 33 52 +33
27NOV26 130.00 C 11.94 12.62 11.11 11.33 +0.03 44 46 719 +14
27NOV26 132.50 C 0.00 0.00 0.00 10.40 -0.02 45 0 92 0
27NOV26 135.00 C 10.75 10.75 9.85 9.53 +0.01 45 5 140 +5
27NOV26 137.50 C 9.11 9.11 9.11 8.78 +0.01 45 30 90 +30
27NOV26 140.00 C 0.00 0.00 0.00 8.07 +0.02 45 0 218 0
27NOV26 142.50 C 0.00 0.00 0.00 7.35 0.00 45 0 1 0
27NOV26 145.00 C 7.00 7.00 7.00 6.66 -0.01 45 20 61 +20
27NOV26 147.50 C 6.45 6.45 6.45 6.03 -0.02 45 9 6 +6
27NOV26 150.00 C 5.69 6.18 5.63 5.45 -0.03 45 23 23 +4
27NOV26 152.50 C 0.00 0.00 0.00 4.92 -0.04 45 0 7 0
27NOV26 155.00 C 5.78 5.78 4.82 4.44 -0.04 45 50 119 +35
27NOV26 157.50 C 0.00 0.00 0.00 4.00 -0.05 45 0 1 0
27NOV26 160.00 C 4.13 4.13 4.13 3.60 -0.05 45 4 171 0
27NOV26 162.50 C 0.00 0.00 0.00 3.24 -0.05 45 0 39 0
27NOV26 165.00 C 4.00 4.00 3.45 2.91 -0.05 45 2 42 +1
27NOV26 167.50 C 0.00 0.00 0.00 2.61 -0.05 45 0 9 0
27NOV26 170.00 C 3.08 3.08 3.08 2.34 -0.05 45 65 168 +65
27NOV26 172.50 C 0.00 0.00 0.00 2.10 -0.05 45 0 1 0
27NOV26 175.00 C 0.00 0.00 0.00 1.88 -0.05 45 0 65 0
27NOV26 177.50 C 0.00 0.00 0.00 1.68 -0.05 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 1.50 -0.05 45 0 3 0
27NOV26 182.50 C 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 1.20 -0.04 45 0 2 0
27NOV26 187.50 C 0.00 0.00 0.00 1.07 -0.04 45 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.95 -0.04 45 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 0.85 -0.03 45 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.75 - 45 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 0.67 - 45 0 0 -
27NOV26 200.00 C 1.28 1.28 1.28 0.60 - 45 1 1 -
30DEC26 45.00 C 0.00 0.00 0.00 81.43 +0.38 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 80.45 +0.39 68 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 79.46 +0.38 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 78.47 +0.38 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 77.59 +0.48 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 76.52 +0.38 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 74.00 +0.26 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 71.66 +0.45 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.26 +0.44 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.84 +0.31 60 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 64.48 +0.33 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 62.05 +0.29 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 59.66 +0.27 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.38 +0.37 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 55.00 +0.36 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.62 +0.35 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.27 +0.36 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.93 +0.35 51 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 45.70 +0.43 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 43.43 +0.44 50 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 41.19 +0.42 49 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 39.00 +0.42 48 0 1,274 0
30DEC26 92.50 C 0.00 0.00 0.00 36.86 +0.43 47 0 660 0
30DEC26 95.00 C 35.00 35.00 34.50 35.24 +0.89 49 33 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 32.74 +0.42 46 0 3,157 0
30DEC26 100.00 C 30.50 31.15 30.50 30.23 -0.05 43 3 3,803 -1
30DEC26 102.50 C 0.00 0.00 0.00 28.86 +0.55 45 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 27.02 +0.51 45 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 25.27 +0.39 45 0 3,132 0
30DEC26 110.00 C 25.00 25.64 23.40 22.73 -0.50 41 100 3,013 -10
30DEC26 112.50 C 0.00 0.00 0.00 21.87 +0.24 44 0 4,190 0
30DEC26 115.00 C 21.75 21.75 21.75 19.95 -0.09 42 60 5,199 -30
30DEC26 117.50 C 19.56 20.85 19.56 18.78 -0.07 43 62 4,960 +1
30DEC26 120.00 C 17.90 18.88 17.35 17.19 -0.10 42 42 21,761 -11
30DEC26 122.50 C 17.60 17.60 17.60 16.20 +0.04 43 7 934 -7
30DEC26 125.00 C 15.50 15.50 15.10 15.04 +0.05 43 23 2,729 +23
30DEC26 127.50 C 14.20 15.00 13.94 13.96 +0.09 44 56 4,794 +17
30DEC26 130.00 C 14.20 14.20 12.58 12.94 +0.08 44 1,098 16,705 +46
30DEC26 132.50 C 12.40 12.87 11.74 11.97 +0.05 44 275 6,545 +125
30DEC26 135.00 C 11.49 12.12 11.00 11.10 +0.04 44 474 4,052 -24
30DEC26 137.50 C 10.64 10.64 10.64 10.38 +0.14 44 3 3,503 -3
30DEC26 140.00 C 10.00 11.00 9.50 9.62 +0.12 45 133 4,566 +10
30DEC26 142.50 C 9.13 9.13 8.94 8.90 +0.09 45 110 1,371 0
30DEC26 145.00 C 9.26 9.30 8.20 8.18 +0.08 45 609 9,302 +100
30DEC26 147.50 C 0.00 0.00 0.00 7.51 +0.07 45 0 3,269 0
30DEC26 150.00 C 8.00 8.00 7.30 6.89 +0.06 45 24 7,955 +3
30DEC26 152.50 C 6.75 6.75 6.75 6.31 +0.05 45 10 746 +10
30DEC26 155.00 C 6.01 6.01 6.00 5.78 +0.04 45 31 3,060 +1
30DEC26 157.50 C 0.00 0.00 0.00 5.29 +0.04 44 0 722 0
30DEC26 160.00 C 6.00 6.00 5.18 4.83 +0.03 44 36 4,993 +28
30DEC26 162.50 C 5.00 5.00 5.00 4.41 +0.02 44 1 1,112 +1
30DEC26 165.00 C 5.05 5.05 5.05 4.03 +0.02 44 1 9,925 0
30DEC26 167.50 C 4.72 4.73 4.72 3.68 +0.02 44 5 3,532 0
30DEC26 170.00 C 4.50 4.50 3.84 3.35 +0.01 44 69 21,465 +3
30DEC26 172.50 C 0.00 0.00 0.00 3.05 0.00 44 0 1,956 0
30DEC26 175.00 C 3.87 3.87 3.87 2.78 0.00 44 1 889 +1
30DEC26 177.50 C 3.50 3.50 3.14 2.53 0.00 44 66 830 -1
30DEC26 180.00 C 3.07 3.30 2.93 2.30 0.00 44 39 3,391 -7
30DEC26 182.50 C 2.56 2.56 2.56 2.09 -0.01 44 1 1,084 +1
30DEC26 185.00 C 0.00 0.00 0.00 1.90 -0.01 44 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 1.73 0.00 44 0 334 0
30DEC26 190.00 C 2.60 2.60 2.29 1.57 -0.01 44 4 931 +1
30DEC26 192.50 C 0.00 0.00 0.00 1.43 0.00 44 0 347 0
30DEC26 195.00 C 2.00 2.00 2.00 1.29 -0.01 44 10 1,576 +10
30DEC26 197.50 C 0.00 0.00 0.00 1.17 -0.01 44 0 614 0
30DEC26 200.00 C 1.80 1.80 1.80 1.06 -0.01 44 66 764 -64
30DEC26 205.00 C 0.00 0.00 0.00 0.87 -0.01 44 0 1,807 0
30DEC26 210.00 C 1.36 1.36 1.36 0.72 -0.01 44 10 404 +10
30DEC26 215.00 C 0.00 0.00 0.00 0.59 -0.01 44 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.48 -0.01 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.22 0.00 44 0 355 0
30DEC26 245.00 C 0.00 0.00 0.00 0.18 0.00 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.12 0.00 44 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.10 0.00 44 0 188 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 0.00 44 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.07 0.00 44 0 304 0
30DEC26 275.00 C 0.38 0.40 0.38 0.06 0.00 45 15 441 -15
30DEC26 280.00 C 0.00 0.00 0.00 0.05 0.00 45 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 0.00 45 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 0.00 44 0 120 0
30DEC26 295.00 C 0.30 0.30 0.30 0.02 0.00 43 4 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,435 0
30MAR27 45.00 C 0.00 0.00 0.00 81.90 +0.44 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 80.95 +0.27 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 80.00 +0.26 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 79.05 +0.26 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 78.09 +0.41 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 77.17 +0.27 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 74.81 +0.25 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 72.45 +0.33 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 70.11 +0.33 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.87 +0.35 58 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 65.53 +0.44 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.18 +0.41 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 60.86 +0.33 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.55 +0.33 53 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 56.26 +0.32 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 53.99 +0.31 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 51.78 +0.33 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.37 +0.11 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 47.42 +0.31 48 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 45.31 +0.31 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.24 +0.31 47 0 41 0
30MAR27 90.00 C 41.32 41.32 41.32 41.45 +0.54 47 30 915 +30
30MAR27 92.50 C 0.00 0.00 0.00 39.24 +0.30 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.32 +0.30 45 0 1,512 0
30MAR27 97.50 C 35.55 35.55 35.55 35.45 +0.28 45 30 1,361 +30
30MAR27 100.00 C 36.00 36.00 30.69 33.58 +0.21 45 17 4,076 -15
30MAR27 102.50 C 0.00 0.00 0.00 31.93 +0.29 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 30.25 +0.31 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 28.75 +0.42 45 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 27.20 +0.42 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.57 +0.27 44 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 24.02 +0.14 43 0 3,041 0
30MAR27 117.50 C 0.00 0.00 0.00 22.69 +0.14 43 0 556 0
30MAR27 120.00 C 23.00 23.00 22.00 22.21 +1.67 45 37 10,698 -22
30MAR27 122.50 C 20.62 20.62 20.25 20.26 +0.84 43 20 529 -7
30MAR27 125.00 C 20.80 20.80 20.69 19.02 -0.39 43 31 4,505 0
30MAR27 127.50 C 18.62 18.62 18.62 18.10 +0.23 44 30 3,341 0
30MAR27 130.00 C 0.00 0.00 0.00 17.04 +0.19 44 0 7,687 0
30MAR27 132.50 C 0.00 0.00 0.00 16.00 +0.12 43 0 1,031 0
30MAR27 135.00 C 0.00 0.00 0.00 15.08 +0.12 44 0 1,494 0
30MAR27 137.50 C 0.00 0.00 0.00 14.21 +0.10 44 0 375 0
30MAR27 140.00 C 14.50 14.54 13.91 13.41 +0.09 44 95 5,812 +55
30MAR27 142.50 C 0.00 0.00 0.00 12.65 +0.10 44 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 11.97 +0.10 44 0 350 0
30MAR27 147.50 C 0.00 0.00 0.00 11.31 +0.12 44 0 606 0
30MAR27 150.00 C 11.60 11.60 11.60 10.66 +0.15 44 20 1,154 -20
30MAR27 152.50 C 0.00 0.00 0.00 10.08 +0.22 44 0 522 0
30MAR27 155.00 C 9.48 9.48 9.48 9.48 +0.23 44 1 2,626 0
30MAR27 157.50 C 0.00 0.00 0.00 8.90 +0.23 44 0 491 0
30MAR27 160.00 C 0.00 0.00 0.00 8.34 +0.21 44 0 1,662 0
30MAR27 162.50 C 7.88 7.88 7.88 7.82 +0.20 44 1 910 -1
30MAR27 165.00 C 7.50 7.50 7.50 7.33 +0.19 44 3 1,955 0
30MAR27 167.50 C 0.00 0.00 0.00 6.87 +0.18 44 0 2,776 0
30MAR27 170.00 C 0.00 0.00 0.00 6.44 +0.18 44 0 387 0
30MAR27 172.50 C 6.55 6.55 6.55 6.03 +0.17 44 65 219 +25
30MAR27 175.00 C 6.10 6.10 6.10 5.65 +0.16 44 65 973 +65
30MAR27 177.50 C 5.77 5.77 5.77 5.29 +0.15 44 65 334 0
30MAR27 180.00 C 5.70 5.70 5.70 4.95 +0.14 44 65 368 0
30MAR27 182.50 C 5.33 5.33 5.33 4.64 +0.14 44 65 264 +65
30MAR27 185.00 C 5.09 5.09 5.09 4.34 +0.13 44 65 398 +65
30MAR27 187.50 C 4.69 4.69 4.69 4.06 +0.12 44 81 485 +65
30MAR27 190.00 C 4.33 4.95 4.33 3.80 +0.12 44 76 454 +1
30MAR27 192.50 C 4.28 4.30 4.28 3.56 +0.12 44 141 851 +130
30MAR27 195.00 C 4.20 4.24 4.02 3.33 +0.11 44 156 1,659 +106
30MAR27 197.50 C 3.81 4.03 3.81 3.11 - 44 107 97 -
30MAR27 200.00 C 3.90 3.90 3.64 2.91 - 44 176 88 -
29JUN27 45.00 C 0.00 0.00 0.00 82.57 +0.25 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 81.64 +0.27 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 80.72 +0.42 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 79.74 +0.36 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 78.80 +0.35 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 77.98 +0.45 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 75.57 +0.35 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 73.37 +0.47 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 71.07 +0.46 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 68.67 +0.36 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 66.49 +0.46 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 64.21 +0.44 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 61.97 +0.44 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 59.76 +0.45 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 57.57 +0.44 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 55.42 +0.46 51 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 53.31 +0.44 50 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 51.34 +0.48 50 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 49.31 +0.48 49 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 47.32 +0.47 49 0 35 0
29JUN27 87.50 C 0.00 0.00 0.00 45.37 +0.47 48 0 2 0
29JUN27 90.00 C 43.60 43.60 43.60 43.46 +0.36 47 1 101 0
29JUN27 92.50 C 0.00 0.00 0.00 41.50 +0.32 47 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 39.74 +0.36 47 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 37.42 -0.38 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 35.06 -0.86 42 0 2,602 0
29JUN27 102.50 C 0.00 0.00 0.00 34.67 +0.38 46 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 33.07 +0.28 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 31.59 +1.44 45 0 480 0
29JUN27 110.00 C 30.00 30.00 29.78 30.13 +0.08 45 6 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 28.66 +0.26 45 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 27.36 +0.30 45 0 615 0
29JUN27 117.50 C 26.71 26.71 26.71 26.05 +0.02 45 2 2,270 -1
29JUN27 120.00 C 26.05 26.05 26.05 24.73 +0.26 44 1 1,152 0
29JUN27 122.50 C 0.00 0.00 0.00 23.57 +0.29 44 0 51 0
29JUN27 125.00 C 22.41 22.41 22.41 22.41 +0.25 44 14 1,259 0
29JUN27 127.50 C 22.00 22.00 20.95 21.31 +0.21 44 14 265 +12
29JUN27 130.00 C 20.10 20.10 20.10 20.41 +0.26 44 3 1,062 0
29JUN27 132.50 C 19.60 19.60 19.60 19.43 +0.23 44 1 204 +1
29JUN27 135.00 C 18.76 18.76 18.76 18.50 +0.24 44 1 217 +1
29JUN27 137.50 C 0.00 0.00 0.00 17.62 +0.24 44 0 210 0
29JUN27 140.00 C 17.00 17.00 17.00 16.81 +0.16 44 3 483 0
29JUN27 142.50 C 0.00 0.00 0.00 16.03 +0.25 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 15.26 +0.29 45 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 14.46 +0.24 44 0 160 0
29JUN27 150.00 C 15.00 15.00 14.35 13.79 +0.24 44 3 1,076 0
29JUN27 152.50 C 13.10 13.10 13.10 13.13 +0.25 44 1 292 +1
29JUN27 155.00 C 12.50 12.50 12.50 12.46 +0.25 44 1 241 0
29JUN27 157.50 C 0.00 0.00 0.00 11.80 +0.24 44 0 787 0
29JUN27 160.00 C 11.48 11.48 11.48 11.16 +0.20 44 5 1,308 -4
29JUN27 162.50 C 11.12 11.12 11.12 10.64 +0.20 44 1 1 +1
29JUN27 165.00 C 0.00 0.00 0.00 10.13 +0.20 44 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 9.62 +0.20 44 0 11 0
29JUN27 170.00 C 9.62 9.62 9.62 9.12 +0.20 44 17 18 +17
29JUN27 172.50 C 0.00 0.00 0.00 8.62 +0.20 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 8.17 +0.16 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 7.79 +0.16 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.41 +0.16 44 0 9 0
29JUN27 182.50 C 0.00 0.00 0.00 7.03 +0.16 44 0 2 0
29JUN27 185.00 C 0.00 0.00 0.00 6.66 +0.16 44 0 66 0
29JUN27 187.50 C 7.04 7.04 7.04 6.29 +0.16 44 65 134 +65
29JUN27 190.00 C 0.00 0.00 0.00 5.95 +0.12 44 4 102 +4
29JUN27 192.50 C 6.50 6.98 6.50 5.68 +0.13 44 67 219 +67
29JUN27 195.00 C 6.26 6.26 6.26 5.40 - 44 76 76 -
29JUN27 197.50 C 6.01 6.01 6.01 5.13 - 44 65 65 -
29JUN27 200.00 C 5.65 5.89 5.65 4.86 - 44 93 93 -
TOTAL CALL 36,230 800,204 +7,466
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 133 0 29 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 129 0 81 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 109 0 191 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 195 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 90 0 77 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 83 0 205 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 79 0 147 0
07AUG26 105.00 P 0.01 0.02 0.01 0.01 0.00 75 40 309 +24
07AUG26 106.00 P 0.01 0.01 0.01 0.01 0.00 72 50 317 +45
07AUG26 107.00 P 0.04 0.04 0.04 0.01 0.00 68 3 139 -3
07AUG26 108.00 P 0.03 0.04 0.03 0.01 0.00 65 3 401 +2
07AUG26 109.00 P 0.06 0.06 0.06 0.01 -0.01 61 2 230 0
07AUG26 110.00 P 0.07 0.09 0.04 0.01 -0.02 57 191 1,587 -102
07AUG26 111.00 P 0.07 0.07 0.07 0.01 -0.03 54 50 702 -5
07AUG26 112.00 P 0.10 0.10 0.09 0.02 -0.04 55 76 512 +23
07AUG26 113.00 P 0.13 0.13 0.13 0.03 -0.06 54 5 552 -1
07AUG26 114.00 P 0.13 0.17 0.12 0.05 -0.08 54 38 491 +35
07AUG26 115.00 P 0.10 0.18 0.10 0.08 -0.11 54 64 683 -32
07AUG26 116.00 P 0.24 0.24 0.15 0.12 -0.15 54 15 238 +5
07AUG26 117.00 P 0.18 0.35 0.17 0.18 -0.20 54 96 295 -6
07AUG26 118.00 P 0.24 0.40 0.24 0.26 -0.26 53 93 305 +66
07AUG26 119.00 P 0.57 0.58 0.35 0.35 -0.30 52 266 634 +148
07AUG26 120.00 P 0.29 0.76 0.29 0.50 -0.40 52 960 643 +258
07AUG26 121.00 P 0.39 1.03 0.39 0.68 -0.47 52 166 267 +106
07AUG26 122.00 P 0.53 1.33 0.53 0.92 -0.52 52 828 596 +224
07AUG26 123.00 P 0.73 1.66 0.69 1.22 -0.57 52 1,152 670 -178
07AUG26 124.00 P 1.00 2.08 0.93 1.62 -0.58 53 638 972 +54
07AUG26 125.00 P 1.21 2.55 1.15 2.09 -0.66 54 904 858 +557
07AUG26 126.00 P 1.54 3.00 1.44 2.59 -0.71 54 580 471 +414
07AUG26 127.00 P 1.85 3.75 1.82 3.16 -0.65 55 173 127 +62
07AUG26 128.00 P 2.20 4.31 2.20 3.80 -0.49 55 210 101 +11
07AUG26 129.00 P 2.86 4.90 2.86 4.50 -0.50 56 694 542 +542
07AUG26 130.00 P 4.01 5.50 3.85 5.25 -0.67 57 45 75 +18
07AUG26 131.00 P 0.00 0.00 0.00 6.05 -0.67 58 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 6.90 -0.66 59 0 32 0
07AUG26 133.00 P 0.00 0.00 0.00 7.79 -0.63 61 0 0 0
07AUG26 134.00 P 8.50 8.50 8.50 8.72 -0.21 64 1 60 -1
07AUG26 135.00 P 0.00 0.00 0.00 9.66 -0.56 67 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 10.63 -0.37 70 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 11.62 -0.32 74 2 0 0
07AUG26 138.00 P 0.00 0.00 0.00 12.62 - 79 0 0 -
07AUG26 139.00 P 0.00 0.00 0.00 13.63 - 84 0 0 -
07AUG26 140.00 P 0.00 0.00 0.00 14.63 - 88 0 0 -
07AUG26 141.00 P 0.00 0.00 0.00 15.61 - 91 0 0 -
07AUG26 142.00 P 0.00 0.00 0.00 16.60 - 95 0 0 -
07AUG26 143.00 P 0.00 0.00 0.00 17.59 - 99 0 0 -
07AUG26 144.00 P 0.00 0.00 0.00 18.58 - 102 0 0 -
07AUG26 145.00 P 0.00 0.00 0.00 19.58 - 106 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 16 0
14AUG26 104.00 P 0.14 0.14 0.14 0.03 -0.03 49 10 10 +10
14AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 46 0
14AUG26 106.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 11 0
14AUG26 107.00 P 0.20 0.21 0.19 0.07 -0.08 48 35 41 +34
14AUG26 108.00 P 0.21 0.21 0.21 0.10 -0.09 48 4 7 +4
14AUG26 109.00 P 0.23 0.24 0.23 0.13 -0.12 48 7 7 +7
14AUG26 110.00 P 0.32 0.32 0.24 0.17 -0.15 47 5 52 -2
14AUG26 111.00 P 0.00 0.00 0.00 0.23 -0.17 48 0 30 0
14AUG26 112.00 P 0.40 0.45 0.39 0.30 -0.21 48 4 61 +1
14AUG26 113.00 P 0.53 0.53 0.53 0.38 -0.25 48 3 44 +3
14AUG26 114.00 P 0.61 0.61 0.53 0.49 -0.25 48 132 131 +131
14AUG26 115.00 P 0.60 0.83 0.55 0.62 -0.28 48 181 1,137 +109
14AUG26 116.00 P 0.90 0.90 0.90 0.76 -0.31 48 2 250 +2
14AUG26 117.00 P 0.99 1.19 0.86 0.95 -0.33 48 219 204 +171
14AUG26 118.00 P 1.38 1.38 1.03 1.12 -0.40 47 111 161 +64
14AUG26 119.00 P 1.05 1.39 1.05 1.40 -0.40 48 359 410 +329
14AUG26 120.00 P 1.29 1.87 1.25 1.67 -0.42 48 116 162 +88
14AUG26 121.00 P 1.49 2.14 1.49 1.98 -0.45 48 115 101 +62
14AUG26 122.00 P 1.80 2.51 1.80 2.33 -0.50 48 123 208 +55
14AUG26 123.00 P 2.47 3.02 2.05 2.66 -0.56 47 150 179 +89
14AUG26 124.00 P 2.86 3.51 2.52 3.16 -0.58 48 39 89 +33
14AUG26 125.00 P 3.80 4.00 2.99 3.60 -0.65 48 83 107 +51
14AUG26 126.00 P 3.25 4.40 3.25 4.15 -0.62 49 18 41 +11
14AUG26 127.00 P 5.10 5.27 5.10 4.72 -0.61 49 31 99 +29
14AUG26 128.00 P 5.89 5.89 5.37 5.30 -0.69 49 90 150 +90
14AUG26 129.00 P 6.40 6.40 5.75 5.95 -0.71 49 91 121 +91
14AUG26 130.00 P 5.50 7.05 5.30 6.61 -0.65 50 50 36 +36
14AUG26 131.00 P 6.74 6.74 6.74 7.33 -0.67 50 30 32 +30
14AUG26 132.00 P 8.50 8.50 8.50 8.06 -0.58 50 2 2 +2
14AUG26 133.00 P 0.00 0.00 0.00 8.85 -0.63 51 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 9.64 -0.81 51 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 10.49 -0.80 53 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 11.34 -0.61 53 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 12.23 -0.60 54 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 13.13 - 55 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 14.06 - 57 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 15.00 - 58 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 15.95 - 59 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 16.60 - 53 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 17.59 - 55 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 18.58 - 57 0 0 -
14AUG26 145.00 P 0.00 0.00 0.00 19.58 - 59 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 866 0
28AUG26 67.50 P 0.03 0.03 0.03 0.01 0.00 83 35 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,120 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 910 0
28AUG26 75.00 P 0.06 0.06 0.06 0.01 0.00 70 15 840 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,464 0
28AUG26 80.00 P 0.11 0.11 0.11 0.01 0.00 62 2 1,870 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,536 0
28AUG26 85.00 P 0.16 0.16 0.14 0.01 0.00 54 8 3,506 -8
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5,785 0
28AUG26 90.00 P 0.22 0.25 0.19 0.02 -0.01 50 109 7,191 +2
28AUG26 92.50 P 0.27 0.27 0.23 0.03 -0.02 49 88 7,304 -22
28AUG26 95.00 P 0.29 0.32 0.27 0.05 -0.04 48 180 7,124 0
28AUG26 97.50 P 0.40 0.41 0.32 0.10 -0.06 48 244 5,667 -101
28AUG26 100.00 P 0.46 0.50 0.36 0.16 -0.10 48 2,239 14,623 +483
28AUG26 102.50 P 0.60 0.60 0.47 0.27 -0.15 48 61 5,696 -18
28AUG26 105.00 P 0.64 0.75 0.58 0.44 -0.20 48 358 5,779 +45
28AUG26 107.50 P 0.83 0.99 0.75 0.68 -0.25 48 444 6,638 +27
28AUG26 110.00 P 1.00 1.30 0.96 1.01 -0.32 48 426 8,543 +273
28AUG26 112.50 P 1.51 1.75 1.28 1.46 -0.38 48 408 7,538 +127
28AUG26 115.00 P 1.79 2.31 1.70 2.02 -0.40 48 381 5,045 +175
28AUG26 117.50 P 2.20 3.04 2.20 2.73 -0.43 48 286 6,551 +117
28AUG26 120.00 P 3.00 3.95 2.95 3.59 -0.48 48 349 6,290 +116
28AUG26 122.50 P 4.42 5.00 3.95 4.62 -0.54 49 209 3,870 -5
28AUG26 125.00 P 5.38 6.20 4.86 5.80 -0.68 49 2,013 8,481 +1,808
28AUG26 127.50 P 7.00 7.50 6.35 7.20 -0.60 49 260 3,384 +259
28AUG26 130.00 P 7.50 9.10 7.50 8.73 -0.62 50 163 5,764 +150
28AUG26 132.50 P 0.00 0.00 0.00 10.39 -0.56 50 0 1,625 0
28AUG26 135.00 P 11.00 11.95 11.00 12.22 -0.81 51 151 2,077 0
28AUG26 137.50 P 0.00 0.00 0.00 14.18 -0.82 51 0 340 0
28AUG26 140.00 P 0.00 0.00 0.00 16.24 -0.58 53 0 2,517 0
28AUG26 142.50 P 0.00 0.00 0.00 18.39 -0.54 53 0 313 0
28AUG26 145.00 P 0.00 0.00 0.00 20.65 -0.48 55 0 336 0
28AUG26 147.50 P 22.50 22.50 22.50 22.93 -0.44 57 1 6 +1
28AUG26 150.00 P 0.00 0.00 0.00 25.24 -0.42 58 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 27.39 -1.11 56 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.75 -0.66 57 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 32.19 -0.41 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.54 -0.46 59 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.97 -0.55 59 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 39.47 -0.42 62 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.88 -0.42 62 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.42 -0.38 66 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.91 -0.39 68 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.41 -0.46 71 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 51.89 -0.41 72 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.44 -0.37 77 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.91 -0.48 78 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 59.43 -0.37 81 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 61.93 -0.41 83 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 64.43 -0.40 85 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.93 -0.41 88 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 69.43 -0.42 90 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.94 -0.40 92 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 74.43 -0.38 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 94 0
29SEP26 49.00 P 0.04 0.04 0.04 0.01 0.00 81 65 144 +65
29SEP26 50.00 P 0.04 0.04 0.04 0.01 0.00 79 65 122 +65
29SEP26 52.50 P 0.05 0.05 0.05 0.01 0.00 75 38 38 +38
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 60.00 P 0.10 0.10 0.10 0.01 0.00 64 2 4,534 -2
29SEP26 62.50 P 0.12 0.12 0.12 0.01 0.00 61 2 394 -1
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 876 0
29SEP26 70.00 P 0.22 0.22 0.22 0.01 0.00 52 8 2,881 +8
29SEP26 72.50 P 0.24 0.24 0.24 0.01 0.00 49 15 1,706 +15
29SEP26 75.00 P 0.25 0.25 0.24 0.02 0.00 49 64 3,641 -6
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1,117 0
29SEP26 80.00 P 0.35 0.35 0.33 0.04 -0.01 47 9 1,789 +1
29SEP26 82.50 P 0.41 0.41 0.41 0.07 -0.01 47 190 2,905 +190
29SEP26 85.00 P 0.57 0.57 0.43 0.11 -0.02 47 1,432 12,314 +27
29SEP26 87.50 P 0.52 0.57 0.50 0.17 -0.04 47 310 4,539 +115
29SEP26 90.00 P 0.71 0.71 0.58 0.25 -0.06 47 72 7,547 -2
29SEP26 92.50 P 0.67 0.74 0.67 0.38 -0.06 47 67 5,094 +65
29SEP26 95.00 P 0.96 0.98 0.80 0.54 -0.09 47 399 20,988 +369
29SEP26 97.50 P 1.20 1.20 0.91 0.74 -0.13 47 156 9,052 +5
29SEP26 100.00 P 1.25 1.41 1.14 1.02 -0.13 47 129 13,365 -13
29SEP26 102.50 P 1.51 1.63 1.41 1.37 -0.17 47 289 9,244 +125
29SEP26 105.00 P 1.79 2.07 1.70 1.78 -0.22 47 245 8,593 +132
29SEP26 107.50 P 2.18 2.41 2.10 2.30 -0.22 47 340 4,214 +243
29SEP26 110.00 P 3.06 3.14 2.60 2.87 -0.32 47 621 12,197 +6
29SEP26 112.50 P 3.14 3.75 3.14 3.53 -0.30 47 220 7,698 -28
29SEP26 115.00 P 3.79 4.53 3.68 4.30 -0.35 46 606 21,055 -21
29SEP26 117.50 P 4.98 5.50 4.67 5.16 -0.43 46 1,001 6,125 +445
29SEP26 120.00 P 6.00 6.40 5.20 6.13 -0.50 46 708 21,873 +465
29SEP26 122.50 P 6.90 7.29 6.50 7.36 -0.44 47 62 4,390 0
29SEP26 125.00 P 8.15 9.00 8.00 8.53 -0.58 46 117 10,734 -36
29SEP26 127.50 P 9.56 10.21 9.00 10.04 -0.45 47 38 9,316 +30
29SEP26 130.00 P 10.80 11.61 10.80 11.53 -0.54 48 133 27,354 +111
29SEP26 132.50 P 0.00 0.00 0.00 13.19 -0.38 48 0 4,549 0
29SEP26 135.00 P 15.08 15.42 13.75 14.93 -0.33 49 420 12,696 +30
29SEP26 137.50 P 16.96 17.19 16.42 16.75 -0.45 49 829 2,073 -317
29SEP26 140.00 P 18.19 18.19 18.19 18.43 -0.41 49 50 10,731 -50
29SEP26 142.50 P 0.00 0.00 0.00 20.57 -0.38 50 0 2,670 0
29SEP26 145.00 P 21.80 21.80 21.80 22.59 -0.36 50 1 8,691 -1
29SEP26 147.50 P 0.00 0.00 0.00 24.70 -0.34 51 0 2,283 0
29SEP26 150.00 P 24.55 26.39 24.55 26.86 -0.35 52 269 5,759 +119
29SEP26 152.50 P 0.00 0.00 0.00 29.04 -0.29 53 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 31.27 -0.31 53 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 33.52 -0.29 54 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 35.81 -0.29 55 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 38.12 -0.30 55 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 40.04 -0.80 52 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 42.61 -0.50 54 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 44.98 -0.55 55 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 47.36 -0.35 55 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 49.59 -0.43 53 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 52.00 -0.52 53 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 54.44 -0.46 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.91 -0.48 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.43 -0.39 57 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.93 -0.41 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 64.43 -0.40 60 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.93 -0.41 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.43 -0.42 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.94 -0.40 65 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.43 -0.38 66 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 79.20 -0.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.45 -0.35 72 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.20 -0.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.20 -0.60 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 99.20 -0.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.20 -0.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.20 -0.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.20 -0.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.20 -0.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.20 -0.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.20 -0.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.20 -0.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.20 -0.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.20 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.33 -0.47 98 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.33 -0.47 100 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.33 -0.47 102 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.33 -0.47 104 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.32 -0.48 105 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.33 -0.47 107 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 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 67 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 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
29OCT26 62.50 P 0.16 0.17 0.13 0.01 0.00 49 264 660 +264
29OCT26 65.00 P 0.15 0.15 0.15 0.01 0.00 47 65 118 +65
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 0.00 45 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 1,536 0
29OCT26 77.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 842 0
29OCT26 80.00 P 0.56 0.56 0.56 0.13 -0.03 44 20 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 -0.04 44 0 2,222 0
29OCT26 85.00 P 0.78 0.78 0.78 0.28 -0.06 44 45 3,105 -45
29OCT26 87.50 P 0.89 0.93 0.78 0.41 -0.07 44 314 2,675 +19
29OCT26 90.00 P 0.93 0.95 0.93 0.57 -0.09 44 69 2,549 0
29OCT26 92.50 P 1.15 1.15 1.15 0.77 -0.11 44 75 2,388 +10
29OCT26 95.00 P 0.00 0.00 0.00 1.03 -0.13 44 0 2,399 0
29OCT26 97.50 P 1.59 1.61 1.49 1.34 -0.17 44 73 4,233 +7
29OCT26 100.00 P 1.95 1.95 1.83 1.73 -0.18 44 295 3,994 +63
29OCT26 102.50 P 2.27 2.35 2.25 2.18 -0.23 44 134 6,407 -4
29OCT26 105.00 P 2.66 2.80 2.59 2.71 -0.24 45 258 4,430 +69
29OCT26 107.50 P 3.08 3.45 3.08 3.34 -0.25 45 131 4,630 -1
29OCT26 110.00 P 3.90 4.05 3.65 4.02 -0.27 45 132 2,518 -20
29OCT26 112.50 P 4.49 4.73 4.49 4.80 -0.26 44 40 4,484 0
29OCT26 115.00 P 5.78 5.78 5.19 5.64 -0.30 44 255 4,161 +40
29OCT26 117.50 P 6.64 6.69 6.26 6.57 -0.36 44 420 2,794 +344
29OCT26 120.00 P 7.83 7.86 7.04 7.68 -0.35 44 512 1,076 +314
29OCT26 122.50 P 7.86 9.05 7.86 8.87 -0.35 44 34 160 +30
29OCT26 125.00 P 10.10 10.35 9.35 10.16 -0.36 45 1,258 1,514 +1,199
29OCT26 127.50 P 11.45 11.66 11.11 11.53 -0.40 45 48 94 +24
29OCT26 130.00 P 13.29 13.29 11.99 13.12 -0.27 45 1,115 1,123 +1,115
29OCT26 132.50 P 14.68 14.68 14.68 14.69 -0.30 46 4 61 0
29OCT26 135.00 P 0.00 0.00 0.00 16.38 -0.28 46 0 79 0
29OCT26 137.50 P 17.09 17.09 17.09 18.10 -0.33 46 30 33 +30
29OCT26 140.00 P 20.00 20.00 20.00 19.94 -0.30 47 501 508 +501
29OCT26 142.50 P 0.00 0.00 0.00 21.80 -0.33 47 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.70 -0.35 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 25.72 -0.34 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 27.77 -0.34 48 0 104 0
29OCT26 152.50 P 0.00 0.00 0.00 29.86 -0.35 48 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 32.00 -0.35 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.18 -0.34 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.36 -0.36 49 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 38.58 -0.38 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.90 -0.31 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.19 -0.32 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 45.51 -0.31 51 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 47.72 -0.43 50 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 50.17 -0.33 51 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 52.44 -0.43 50 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 54.81 -0.43 50 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 57.19 -0.46 50 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 59.60 -0.44 51 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 61.98 -0.48 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 64.43 -0.47 51 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 66.93 -0.42 52 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 69.43 - 53 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 71.94 - 55 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 74.43 - 56 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
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 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 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 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 67.50 P 0.40 0.41 0.40 0.05 -0.01 45 41 43 +41
27NOV26 70.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 93 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.25 -0.04 45 0 5 0
27NOV26 80.00 P 0.83 0.83 0.83 0.34 -0.06 45 6 6 +6
27NOV26 82.50 P 0.95 0.95 0.95 0.48 -0.06 45 30 32 +30
27NOV26 85.00 P 1.19 1.19 1.12 0.65 -0.09 45 31 34 +31
27NOV26 87.50 P 0.00 0.00 0.00 0.85 -0.10 45 0 2 0
27NOV26 90.00 P 1.54 1.54 1.47 1.12 -0.12 45 61 61 +35
27NOV26 92.50 P 1.81 1.81 1.75 1.41 -0.15 45 60 75 +60
27NOV26 95.00 P 2.05 2.10 2.04 1.79 -0.17 45 65 385 +60
27NOV26 97.50 P 2.28 2.37 2.28 2.20 -0.21 45 37 41 +17
27NOV26 100.00 P 2.62 2.91 2.62 2.72 -0.23 45 4 78 0
27NOV26 102.50 P 0.00 0.00 0.00 3.26 -0.27 45 0 202 0
27NOV26 105.00 P 0.00 0.00 0.00 3.95 -0.23 45 0 199 0
27NOV26 107.50 P 4.60 4.60 4.60 4.62 -0.24 45 1 173 0
27NOV26 110.00 P 5.50 5.50 5.26 5.38 -0.24 45 90 292 +90
27NOV26 112.50 P 6.29 6.35 5.73 6.23 -0.24 45 209 624 +207
27NOV26 115.00 P 7.02 7.20 6.63 7.16 -0.21 45 62 935 +31
27NOV26 117.50 P 8.02 8.37 7.99 8.20 -0.28 45 228 460 +198
27NOV26 120.00 P 9.00 9.14 9.00 9.32 -0.29 45 108 241 +108
27NOV26 122.50 P 0.00 0.00 0.00 10.53 -0.31 45 0 90 0
27NOV26 125.00 P 11.25 11.25 11.25 11.83 -0.33 45 1 231 +1
27NOV26 127.50 P 0.00 0.00 0.00 13.22 -0.40 45 0 60 0
27NOV26 130.00 P 14.91 14.93 14.86 14.69 -0.35 45 90 120 +90
27NOV26 132.50 P 0.00 0.00 0.00 16.32 -0.29 46 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 17.97 -0.27 46 0 2 0
27NOV26 137.50 P 20.00 20.00 20.00 19.68 -0.27 46 1 1 +1
27NOV26 140.00 P 0.00 0.00 0.00 21.47 -0.25 47 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 23.32 -0.25 47 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 25.22 -0.24 47 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 27.17 -0.21 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.04 -0.30 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 31.10 -0.27 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 33.13 -0.32 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.29 -0.26 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.36 -0.33 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 39.58 -0.27 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 41.78 -0.26 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 43.99 -0.28 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 46.09 -0.43 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 48.35 -0.45 49 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 50.63 -0.46 49 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 52.95 -0.45 49 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 55.27 -0.47 49 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 57.71 -0.36 50 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.07 -0.36 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 62.45 -0.36 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 64.83 -0.37 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 67.23 -0.38 50 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 69.65 - 51 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 72.07 - 51 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 74.51 - 51 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 46.00 P 0.15 0.17 0.15 0.01 0.00 53 90 90 +90
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 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 60.00 P 0.42 0.42 0.42 0.03 -0.01 44 20 9,267 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 2,996 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 690 0
30DEC26 70.00 P 0.71 0.74 0.70 0.17 -0.01 44 195 803 -29
30DEC26 72.50 P 0.83 0.83 0.80 0.24 -0.02 44 104 380 +30
30DEC26 75.00 P 0.91 0.91 0.91 0.33 -0.03 44 120 1,393 -2
30DEC26 77.50 P 1.13 1.13 1.13 0.46 -0.04 44 16 1,679 0
30DEC26 80.00 P 1.16 1.17 1.16 0.59 -0.07 44 5 3,616 -5
30DEC26 82.50 P 0.00 0.00 0.00 0.80 -0.06 44 0 3,543 0
30DEC26 85.00 P 1.60 1.60 1.60 1.02 -0.09 44 3 10,419 +3
30DEC26 87.50 P 1.90 1.90 1.90 1.31 -0.09 44 1 6,691 0
30DEC26 90.00 P 2.00 2.08 2.00 1.62 -0.13 44 12 6,952 +9
30DEC26 92.50 P 2.22 2.36 2.22 2.03 -0.12 44 8 4,523 0
30DEC26 95.00 P 2.70 2.80 2.70 2.45 -0.16 44 3 11,379 -3
30DEC26 97.50 P 3.35 3.35 3.05 2.99 -0.16 44 2 3,911 0
30DEC26 100.00 P 3.75 3.75 3.60 3.53 -0.19 44 90 17,815 -57
30DEC26 102.50 P 4.29 4.29 4.29 4.21 -0.21 44 100 4,176 -34
30DEC26 105.00 P 4.65 5.00 4.65 4.91 -0.22 45 52 10,324 -2
30DEC26 107.50 P 5.48 5.60 5.32 5.69 -0.19 44 67 6,281 -1
30DEC26 110.00 P 6.20 6.50 6.06 6.51 -0.19 44 559 11,039 +400
30DEC26 112.50 P 6.66 7.57 6.66 7.40 -0.23 44 138 5,492 -1
30DEC26 115.00 P 8.59 8.59 8.59 8.36 -0.26 44 25 11,224 -25
30DEC26 117.50 P 9.53 9.53 9.53 9.45 -0.21 44 60 7,691 0
30DEC26 120.00 P 0.00 0.00 0.00 10.60 -0.24 44 0 16,901 0
30DEC26 122.50 P 11.72 11.72 11.70 11.81 -0.24 44 95 6,309 +30
30DEC26 125.00 P 13.02 13.40 12.26 13.06 -0.36 44 491 10,633 +2
30DEC26 127.50 P 0.00 0.00 0.00 14.49 -0.33 44 0 5,466 0
30DEC26 130.00 P 0.00 0.00 0.00 16.02 -0.26 44 0 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 17.62 -0.22 45 0 5,518 0
30DEC26 135.00 P 19.50 19.55 18.00 19.26 -0.18 45 6 7,651 0
30DEC26 137.50 P 0.00 0.00 0.00 20.90 -0.24 45 0 2,588 0
30DEC26 140.00 P 22.20 22.52 22.20 22.66 -0.22 45 2 3,245 -1
30DEC26 142.50 P 0.00 0.00 0.00 24.46 -0.23 46 0 1,300 0
30DEC26 145.00 P 25.00 25.00 25.00 26.32 -0.38 46 5 8,429 -5
30DEC26 147.50 P 28.44 28.44 28.44 28.23 -0.21 46 5 1,039 0
30DEC26 150.00 P 30.38 30.38 30.38 30.18 -0.32 46 2 6,608 0
30DEC26 152.50 P 0.00 0.00 0.00 32.04 -0.25 46 0 1,272 0
30DEC26 155.00 P 32.00 33.30 32.00 34.41 -0.24 48 3 3,390 -3
30DEC26 157.50 P 0.00 0.00 0.00 36.19 -0.21 47 0 276 0
30DEC26 160.00 P 38.50 38.50 38.50 38.27 -0.21 47 1 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 40.22 -0.38 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.37 -0.50 47 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 44.58 -0.35 47 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 46.78 -0.36 47 0 5,608 0
30DEC26 172.50 P 0.00 0.00 0.00 48.98 -0.38 47 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 51.24 -0.37 47 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 53.50 -0.37 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.75 -0.42 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 57.99 -0.50 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.31 -0.49 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.80 -0.35 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.16 -0.34 48 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.50 -0.37 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.88 -0.39 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.27 -0.39 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.53 -0.54 47 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 79.38 -0.59 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.45 -0.44 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.41 -0.39 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.30 -0.50 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 99.36 -0.44 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 104.38 -0.42 56 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 109.41 -0.39 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.41 -0.39 59 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.41 -0.39 61 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.41 -0.39 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.40 -0.40 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.41 -0.39 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.41 -0.39 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.41 -0.39 68 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.41 -0.39 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.41 -0.39 71 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.41 -0.39 72 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.41 -0.39 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.40 -0.40 75 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.41 -0.39 76 0 0 0
30MAR27 45.00 P 0.33 0.33 0.33 0.01 0.00 43 1 444 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 52.50 P 0.51 0.51 0.51 0.06 0.00 44 30 30 +30
30MAR27 55.00 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 0.00 44 0 30 0
30MAR27 60.00 P 0.81 0.81 0.81 0.19 0.00 44 60 2,368 +60
30MAR27 62.50 P 0.91 0.91 0.91 0.26 -0.01 44 30 705 +30
30MAR27 65.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.01 44 0 678 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 738 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 -0.01 44 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.02 -0.02 44 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.28 -0.03 44 0 895 0
30MAR27 80.00 P 2.18 2.18 2.18 1.58 -0.03 44 2 7,736 -2
30MAR27 82.50 P 0.00 0.00 0.00 1.91 -0.04 44 0 1,845 0
30MAR27 85.00 P 0.00 0.00 0.00 2.33 -0.04 44 0 3,068 0
30MAR27 87.50 P 0.00 0.00 0.00 2.75 -0.04 44 0 2,377 0
30MAR27 90.00 P 3.53 3.53 3.53 3.28 -0.06 44 4 11,698 -4
30MAR27 92.50 P 0.00 0.00 0.00 3.84 -0.06 44 0 2,411 0
30MAR27 95.00 P 4.60 4.60 4.60 4.43 -0.08 44 1 3,919 0
30MAR27 97.50 P 0.00 0.00 0.00 5.15 -0.08 44 0 2,381 0
30MAR27 100.00 P 6.10 6.10 5.88 5.87 -0.08 44 102 6,173 -58
30MAR27 102.50 P 6.69 6.91 6.34 6.59 -0.19 44 414 2,981 +273
30MAR27 105.00 P 6.95 7.61 6.95 7.42 -0.19 44 256 5,973 -83
30MAR27 107.50 P 8.49 8.49 8.38 8.28 -0.18 44 64 2,625 -7
30MAR27 110.00 P 8.61 9.45 8.61 9.20 -0.18 44 349 8,186 +1
30MAR27 112.50 P 0.00 0.00 0.00 10.19 -0.19 43 0 3,154 0
30MAR27 115.00 P 0.00 0.00 0.00 11.26 -0.17 44 0 10,073 0
30MAR27 117.50 P 12.38 12.38 12.38 12.38 -0.21 44 1 4,441 -1
30MAR27 120.00 P 13.50 13.50 13.50 13.57 -0.21 43 1 10,683 -1
30MAR27 122.50 P 14.57 14.94 14.10 14.83 -0.23 43 120 5,409 -120
30MAR27 125.00 P 0.00 0.00 0.00 16.15 -0.21 43 0 8,093 0
30MAR27 127.50 P 0.00 0.00 0.00 17.54 -0.22 43 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 18.98 -0.24 43 0 9,968 0
30MAR27 132.50 P 0.00 0.00 0.00 20.53 -0.23 44 0 363 0
30MAR27 135.00 P 22.32 22.32 22.32 22.12 -0.25 44 20 2,270 0
30MAR27 137.50 P 0.00 0.00 0.00 23.74 -0.29 44 0 388 0
30MAR27 140.00 P 25.17 25.17 24.95 25.56 -0.38 44 110 1,683 0
30MAR27 142.50 P 0.00 0.00 0.00 27.22 -0.16 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 28.89 -0.28 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.71 -0.28 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 32.57 -0.31 44 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 34.50 -0.28 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 36.50 -0.20 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 38.46 -0.21 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 40.46 -0.21 45 0 119 0
30MAR27 162.50 P 0.00 0.00 0.00 42.48 -0.22 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.52 -0.05 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 46.48 -0.35 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 48.58 -0.36 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 50.82 -0.25 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.96 -0.26 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.12 -0.27 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.31 -0.28 46 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 59.52 -0.28 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 61.77 -0.27 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 64.11 -0.18 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.32 -0.24 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 68.51 -0.34 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.81 -0.34 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.12 - 46 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 75.45 - 46 0 0 -
29JUN27 45.00 P 0.65 0.65 0.65 0.06 -0.01 44 4 4 +4
29JUN27 46.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 34 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 -0.01 44 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.07 -0.02 44 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.32 -0.03 44 0 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.63 -0.03 44 0 792 0
29JUN27 75.00 P 2.72 2.72 2.68 1.95 -0.03 44 227 631 +225
29JUN27 77.50 P 3.07 3.07 3.02 2.36 -0.05 44 36 692 +1
29JUN27 80.00 P 3.40 3.40 3.40 2.79 -0.04 44 2 395 -2
29JUN27 82.50 P 0.00 0.00 0.00 3.26 -0.06 44 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 3.82 -0.07 44 0 6,176 0
29JUN27 87.50 P 0.00 0.00 0.00 4.39 -0.06 44 0 2,780 0
29JUN27 90.00 P 5.27 5.27 5.27 5.03 -0.09 44 5 1,032 0
29JUN27 92.50 P 0.00 0.00 0.00 5.67 -0.17 44 0 662 0
29JUN27 95.00 P 6.74 6.85 6.66 6.48 -0.09 44 3,261 5,798 +2,931
29JUN27 97.50 P 7.41 7.41 7.41 7.27 -0.12 44 65 1,186 +65
29JUN27 100.00 P 7.56 8.00 7.56 8.07 -0.17 44 4 5,752 +3
29JUN27 102.50 P 9.01 9.01 9.01 8.91 -0.19 44 20 739 0
29JUN27 105.00 P 9.29 10.11 9.23 9.81 -0.17 44 865 1,661 +686
29JUN27 107.50 P 10.76 11.07 10.75 10.75 -0.19 44 301 598 +268
29JUN27 110.00 P 11.74 12.00 11.35 11.73 -0.27 43 88 1,262 +33
29JUN27 112.50 P 12.50 12.80 12.50 12.85 -0.17 43 7 457 -5
29JUN27 115.00 P 13.20 13.93 13.20 13.93 -0.16 43 110 645 +33
29JUN27 117.50 P 14.53 15.14 14.53 15.14 -0.07 43 7 2,733 +2
29JUN27 120.00 P 16.35 16.40 16.30 16.34 -0.15 43 22 848 +19
29JUN27 122.50 P 17.48 17.48 17.48 17.62 -0.16 43 100 215 +74
29JUN27 125.00 P 19.00 19.00 18.20 18.96 -0.04 43 2,104 3,189 +2,100
29JUN27 127.50 P 0.00 0.00 0.00 20.32 -0.19 43 0 195 0
29JUN27 130.00 P 20.73 20.73 20.73 21.76 -0.24 43 8 338 +8
29JUN27 132.50 P 23.32 23.32 23.20 23.25 -0.30 43 63 312 +58
29JUN27 135.00 P 0.00 0.00 0.00 24.76 -0.35 43 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 26.37 -0.36 43 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 28.07 -0.24 43 0 171 0
29JUN27 142.50 P 29.75 29.79 29.15 29.77 -0.18 43 165 318 +165
29JUN27 145.00 P 31.16 31.16 31.01 31.51 -0.21 43 60 67 +60
29JUN27 147.50 P 0.00 0.00 0.00 33.30 -0.20 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.11 -1.11 44 0 141 0
29JUN27 152.50 P 0.00 0.00 0.00 36.95 -0.20 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 38.80 -0.21 44 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 40.72 -0.20 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.70 -0.16 44 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 44.61 -0.21 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.70 -0.09 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.57 -0.23 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.57 -0.27 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.66 -0.24 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.90 -0.07 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 56.90 -0.16 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 58.93 -0.25 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.20 -0.13 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.26 -0.23 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.43 -0.22 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.57 -0.29 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 69.78 +0.27 45 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 72.15 - 45 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 74.38 - 45 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 76.64 - 45 0 0 -
TOTAL PUT 45,343 978,317 +21,690
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$ 8.390
28AUG26 5.00 C 0.00 0.00 0.00 3.40 +0.13 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.16 +0.13 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.91 +0.13 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.67 +0.13 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.44 +0.12 50 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.18 +0.07 39 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.01 +0.09 50 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.82 +0.09 50 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.65 +0.07 49 0 106 0
28AUG26 8.25 C 0.00 0.00 0.00 0.49 +0.04 47 0 75 0
28AUG26 8.50 C 0.35 0.37 0.35 0.38 +0.03 49 37 464 -17
28AUG26 8.75 C 0.27 0.27 0.27 0.28 +0.02 49 4 260 0
28AUG26 9.00 C 0.19 0.21 0.19 0.21 +0.02 50 8 577 +3
28AUG26 9.25 C 0.16 0.16 0.16 0.15 +0.01 50 3 154 +2
28AUG26 9.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 385 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 +0.01 51 0 246 0
28AUG26 10.00 C 0.06 0.06 0.06 0.05 0.00 50 8 413 +3
28AUG26 10.50 C 0.04 0.04 0.04 0.03 +0.01 54 3 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 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 97 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 0.00 106 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 3.70 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 +0.11 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.12 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 +0.14 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 +0.15 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 +0.14 44 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.12 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 +0.10 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 +0.10 45 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 +0.10 47 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 +0.08 48 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 +0.08 47 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 +0.04 47 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 +0.06 50 0 298 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 +0.05 49 0 509 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.03 49 0 153 0
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.03 49 0 314 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 183 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.02 49 0 158 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 601 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 0.00 48 0 413 0
29SEP26 10.00 C 0.17 0.17 0.17 0.13 +0.01 48 25 243 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 49 0 315 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 49 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1,091 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 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 3.40 +0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 +0.12 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 +0.14 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 +0.14 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 +0.09 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 +0.04 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.74 +0.08 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.55 +0.08 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.35 +0.05 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.19 +0.06 50 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.02 +0.03 49 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 +0.05 51 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.78 +0.04 51 0 60 0
29OCT26 8.50 C 0.68 0.68 0.68 0.67 +0.04 51 15 118 +15
29OCT26 8.75 C 0.59 0.59 0.57 0.57 +0.03 50 60 98 +60
29OCT26 9.00 C 0.51 0.51 0.51 0.49 +0.03 50 15 155 0
29OCT26 9.25 C 0.00 0.00 0.00 0.41 +0.02 50 0 189 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 +0.02 50 0 24 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.01 50 0 75 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 0.00 49 0 20 0
29OCT26 11.00 C 0.17 0.17 0.17 0.12 0.00 50 2 36 +2
29OCT26 11.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 0.00 50 0 120 0
27NOV26 6.00 C 0.00 0.00 0.00 2.45 +0.07 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 +0.03 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.99 +0.05 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 +0.06 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.63 +0.07 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.45 +0.06 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.29 +0.06 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.15 +0.05 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.04 +0.07 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.91 +0.05 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.81 +0.06 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.63 +0.05 51 0 15 0
27NOV26 9.25 C 0.00 0.00 0.00 0.55 +0.04 51 0 14 0
27NOV26 9.50 C 0.00 0.00 0.00 0.48 +0.04 51 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 +0.03 51 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 +0.03 51 0 15 0
27NOV26 10.50 C 0.32 0.32 0.32 0.28 +0.02 51 30 45 +30
27NOV26 11.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.12 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 +0.11 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.70 +0.11 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.49 +0.11 54 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.25 +0.06 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.08 +0.08 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 +0.05 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 +0.08 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.54 +0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.08 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.06 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.05 51 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.05 51 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 +0.05 51 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.05 51 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 +0.05 51 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.04 51 0 22 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 +0.04 51 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.04 51 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 +0.03 51 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.02 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.02 50 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.02 51 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.02 51 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 50 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.45 +0.08 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.24 +0.12 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 +0.09 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.83 +0.10 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.64 +0.10 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.46 +0.10 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.28 +0.09 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 +0.09 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 +0.07 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.68 +0.07 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 +0.06 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.43 +0.05 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 +0.06 51 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 +0.06 51 0 100 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 +0.05 50 0 50 0
30MAR27 9.00 C 1.03 1.08 1.03 1.04 +0.04 50 50 88 +50
30MAR27 9.25 C 0.95 0.99 0.95 0.96 +0.04 50 30 75 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.88 +0.04 50 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.04 50 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 +0.02 50 0 51 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.02 50 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.01 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.01 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 0.00 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 55 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 0.00 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 49 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.57 +0.11 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.37 +0.11 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.18 +0.12 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.00 +0.12 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.82 +0.11 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.65 +0.10 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.50 +0.10 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 +0.09 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.21 +0.09 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.06 +0.08 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.95 +0.09 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 +0.07 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.08 52 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.60 +0.07 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 +0.06 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 +0.08 51 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 +0.07 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 +0.07 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.17 +0.07 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.06 51 0 0 0
29JUN27 10.00 C 1.00 1.00 0.98 1.02 +0.05 51 85 110 +85
29JUN27 10.50 C 0.87 0.87 0.87 0.90 +0.06 51 6 6 +6
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.05 51 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 +0.04 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 +0.04 51 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 +0.04 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.04 51 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 +0.03 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.02 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 32 0
TOTAL CALL 381 24,871 +269
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 65 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 218 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 187 0
28AUG26 7.75 P 0.19 0.19 0.18 0.17 -0.04 50 6 241 0
28AUG26 8.00 P 0.27 0.27 0.26 0.25 -0.06 50 24 419 +24
28AUG26 8.25 P 0.38 0.38 0.38 0.36 -0.07 50 15 123 +2
28AUG26 8.50 P 0.00 0.00 0.00 0.50 -0.08 52 0 340 0
28AUG26 8.75 P 0.00 0.00 0.00 0.65 -0.09 52 0 159 0
28AUG26 9.00 P 0.00 0.00 0.00 0.83 -0.10 53 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.00 -0.11 50 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 -0.12 56 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.46 -0.12 58 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 -0.13 60 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.18 -0.12 69 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.69 -0.08 81 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.20 -0.06 93 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 -0.06 102 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.17 -0.10 102 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.68 -0.08 112 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.20 -0.06 125 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.67 -0.10 123 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.20 -0.06 139 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.70 -0.05 145 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.17 -0.09 141 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.68 -0.08 150 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.18 -0.08 156 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 85 0
29SEP26 6.00 P 0.05 0.05 0.05 0.03 -0.02 48 10 81 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 122 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 151 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.03 48 0 140 0
29SEP26 7.00 P 0.18 0.18 0.17 0.17 -0.04 48 41 181 -3
29SEP26 7.25 P 0.23 0.23 0.23 0.23 -0.06 47 2 185 0
29SEP26 7.50 P 0.31 0.31 0.31 0.31 -0.07 47 5 398 +5
29SEP26 7.75 P 0.43 0.43 0.43 0.41 -0.07 47 25 263 0
29SEP26 8.00 P 0.55 0.55 0.55 0.53 -0.08 47 25 537 +25
29SEP26 8.25 P 0.67 0.67 0.67 0.66 -0.08 46 15 155 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 -0.10 46 0 449 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 -0.10 45 0 117 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 -0.11 45 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.09 46 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 -0.12 43 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 -0.11 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 -0.11 40 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 1,449 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 -0.10 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 -0.12 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 -0.11 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.79 -0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 -0.09 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 -0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 -0.09 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 -0.08 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.75 -0.07 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.25 -0.07 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.75 -0.07 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.24 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.76 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.26 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.74 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.24 -0.07 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.12 -0.02 50 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 36 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 -0.05 48 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 178 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 -0.06 48 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 -0.06 49 0 481 0
29OCT26 7.75 P 0.00 0.00 0.00 0.56 -0.07 48 0 298 0
29OCT26 8.00 P 0.69 0.69 0.69 0.68 -0.08 48 15 211 +15
29OCT26 8.25 P 0.81 0.81 0.81 0.81 -0.09 48 15 155 +15
29OCT26 8.50 P 0.97 0.97 0.97 0.95 -0.10 47 30 135 +30
29OCT26 8.75 P 0.00 0.00 0.00 1.11 -0.10 47 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 1.29 -0.09 48 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 -0.08 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 -0.08 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 -0.08 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.04 -0.10 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.47 -0.09 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 -0.09 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.38 -0.07 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 -0.02 50 0 15 0
27NOV26 6.50 P 0.00 0.00 0.00 0.23 -0.04 49 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 -0.04 49 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 25 0
27NOV26 7.25 P 0.00 0.00 0.00 0.47 -0.05 49 0 30 0
27NOV26 7.50 P 0.56 0.56 0.56 0.57 -0.05 49 55 70 +55
27NOV26 7.75 P 0.00 0.00 0.00 0.68 -0.06 49 0 15 0
27NOV26 8.00 P 0.80 0.80 0.80 0.80 -0.06 49 15 45 +15
27NOV26 8.25 P 0.95 0.95 0.95 0.93 -0.07 48 30 60 +30
27NOV26 8.50 P 0.00 0.00 0.00 1.08 -0.07 48 0 0 0
27NOV26 8.75 P 1.23 1.25 1.23 1.23 -0.08 48 65 65 +65
27NOV26 9.00 P 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.60 -0.07 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.78 -0.08 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.97 -0.08 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.14 -0.12 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 -0.12 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.99 -0.09 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.44 -0.13 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.03 49 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.03 49 0 42 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.04 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.04 49 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.05 49 0 60 0
30DEC26 7.50 P 0.67 0.67 0.67 0.67 -0.05 49 15 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.06 49 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.06 49 0 188 0
30DEC26 8.25 P 1.06 1.06 1.06 1.04 -0.07 48 15 120 +15
30DEC26 8.50 P 1.21 1.21 1.21 1.18 -0.07 48 15 85 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.09 48 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.07 48 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 -0.07 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 -0.07 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.10 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 -0.11 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.11 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 -0.12 47 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 -0.12 47 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 -0.13 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 -0.13 44 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.88 -0.12 41 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 -0.13 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.83 -0.13 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.31 -0.11 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.79 -0.12 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.28 -0.12 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.26 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.76 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.26 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.76 -0.08 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.26 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.76 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.25 -0.08 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.03 49 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.05 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.04 48 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 -0.05 48 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
30MAR27 7.75 P 1.00 1.00 1.00 1.00 -0.06 48 15 20 +15
30MAR27 8.00 P 1.13 1.13 1.13 1.12 -0.07 48 15 39 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.07 48 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.07 48 0 15 0
30MAR27 8.75 P 1.59 1.59 1.59 1.55 -0.08 47 15 15 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.12 47 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 -0.07 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 -0.10 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 -0.09 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 -0.08 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 -0.08 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 -0.08 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 -0.11 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 -0.12 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 -0.12 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 -0.13 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 -0.13 45 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.12 45 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 -0.12 37 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.85 -0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.33 -0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.80 -0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.29 -0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.78 -0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.28 -0.10 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.77 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.26 -0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.76 -0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.01 51 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 -0.02 51 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.42 -0.02 51 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.01 50 0 33 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.03 50 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 -0.02 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 -0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 -0.03 49 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 -0.02 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 -0.02 50 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 -0.02 49 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 -0.05 49 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 1.63 -0.04 49 0 200 0
29JUN27 8.75 P 1.81 1.81 1.81 1.78 -0.04 49 55 255 +55
29JUN27 9.00 P 0.00 0.00 0.00 1.93 -0.06 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 -0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.09 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 -0.08 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 -0.09 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 -0.09 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.40 -0.11 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 -0.12 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.22 -0.12 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.65 -0.11 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 -0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.54 -0.09 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.99 -0.11 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.45 -0.12 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.92 -0.12 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.38 -0.14 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.85 -0.14 0 0 0 0
TOTAL PUT 538 20,022 +398
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$ 3.590
28AUG26 2.20 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.59 -0.03 0 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.40 -0.02 42 0 14 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 -0.03 33 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 -0.02 46 0 351 0
28AUG26 3.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 516 0
28AUG26 3.60 C 0.13 0.13 0.12 0.12 -0.04 41 9 154 +8
28AUG26 3.70 C 0.10 0.10 0.10 0.09 -0.03 43 10 222 +10
28AUG26 3.80 C 0.12 0.12 0.07 0.06 -0.02 42 34 1,431 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.02 42 0 140 0
28AUG26 4.00 C 0.04 0.04 0.04 0.03 -0.01 44 1 266 +1
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 45 0 323 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 770 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.09 -0.03 0 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 -0.03 0 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.03 41 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.03 41 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.04 43 0 130 0
29SEP26 3.50 C 0.25 0.26 0.25 0.26 -0.03 44 7 149 0
29SEP26 3.60 C 0.21 0.21 0.21 0.21 -0.03 43 5 26 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.02 44 0 253 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 45 0 165 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 45 0 465 0
29SEP26 4.00 C 0.12 0.12 0.12 0.10 -0.01 46 3 4,492 +3
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 46 0 901 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 45 0 124 0
29SEP26 4.30 C 0.08 0.08 0.07 0.05 -0.01 46 32 561 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,352 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 301 0
29SEP26 4.80 C 0.05 0.05 0.05 0.01 0.00 43 7 7 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 751 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 6.75 C 0.01 0.01 0.01 0.01 0.00 79 99 210 -99
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.48 -0.03 42 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.02 42 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 -0.02 43 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 -0.02 44 0 170 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.03 44 0 318 0
29OCT26 3.80 C 0.25 0.25 0.23 0.21 -0.02 45 2 35 +2
29OCT26 3.90 C 0.23 0.23 0.20 0.18 -0.02 45 5 20 +4
29OCT26 4.00 C 0.18 0.18 0.18 0.16 -0.01 46 2 2 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.11 -0.01 46 0 200 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 0.00 47 0 3 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.01 46 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.20 -0.02 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.11 -0.02 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.02 44 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 -0.02 45 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.02 45 0 512 0
30DEC26 3.50 C 0.42 0.43 0.42 0.43 -0.02 45 11 66 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.03 45 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 0.00 47 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.01 47 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.01 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 761 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.02 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 199 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 46 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 46 0 281 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 602 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 47 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 0.03 -0.01 46 0 419 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 325 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.33 -0.03 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.25 -0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 -0.02 44 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.02 45 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 -0.02 45 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.02 45 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.01 46 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.04 45 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.03 47 0 5,069 0
30MAR27 3.80 C 0.45 0.45 0.45 0.46 -0.02 48 1 442 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.01 48 0 327 0
30MAR27 4.00 C 0.39 0.39 0.39 0.39 -0.02 47 30 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.02 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.02 48 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.02 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 47 0 226 0
30MAR27 6.00 C 0.14 0.14 0.14 0.07 -0.01 47 161 439 -19
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 47 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 44 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.47 -0.03 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.10 0.00 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 0.00 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 -0.02 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 -0.03 45 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.57 -0.02 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 -0.02 48 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 42 0
29JUN27 4.10 C 0.49 0.49 0.49 0.47 -0.02 48 30 230 +30
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.03 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.02 47 0 30 0
29JUN27 4.40 C 0.42 0.42 0.42 0.38 -0.02 47 2 7 +2
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.02 46 0 13 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29JUN27 4.70 C 0.37 0.37 0.34 0.31 -0.02 47 15 36 +15
TOTAL CALL 466 69,461 -35
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 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 70 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 55 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 49 0 92 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 47 0 399 0
28AUG26 3.20 P 0.03 0.03 0.03 0.04 0.00 43 30 152 +22
28AUG26 3.30 P 0.06 0.06 0.06 0.06 0.00 42 35 107 +17
28AUG26 3.40 P 0.10 0.10 0.10 0.09 -0.01 40 7 193 +7
28AUG26 3.50 P 0.12 0.14 0.12 0.14 0.00 42 75 723 +32
28AUG26 3.60 P 0.20 0.20 0.20 0.20 +0.01 44 15 362 +15
28AUG26 3.70 P 0.29 0.29 0.28 0.27 +0.01 45 20 1,298 +8
28AUG26 3.80 P 0.00 0.00 0.00 0.34 +0.02 45 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.01 49 0 209 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 +0.01 47 0 74 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 +0.02 53 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 +0.02 59 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.80 +0.02 58 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.90 +0.02 63 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.00 +0.02 68 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 +0.02 72 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.19 +0.02 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 0.00 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.39 +0.01 76 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.49 +0.03 80 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.74 +0.03 89 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.99 +0.03 97 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.24 +0.03 105 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.49 +0.03 112 0 0 0
28AUG26 6.25 P 2.72 2.72 2.72 2.75 +0.02 130 20 1 -20
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 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 46 0 43 0
29SEP26 3.10 P 0.08 0.08 0.08 0.08 0.00 45 5 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 43 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 0.00 44 0 433 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 0.00 44 0 2,904 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.01 45 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.01 45 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 +0.01 45 0 187 0
29SEP26 3.80 P 0.41 0.41 0.41 0.42 +0.01 46 10 798 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.02 48 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.02 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.01 48 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 +0.02 53 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.02 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.01 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.02 57 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 +0.02 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.01 60 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.41 +0.01 62 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 0.00 61 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 0.00 61 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 +0.01 67 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.24 +0.01 72 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.49 +0.03 77 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.75 +0.02 89 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 +0.03 87 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.24 +0.03 91 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 +0.03 95 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 +0.03 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.99 +0.03 103 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.24 +0.03 107 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.49 +0.03 110 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.74 +0.03 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.99 +0.03 117 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.24 +0.03 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.49 +0.03 123 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.74 +0.03 126 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.99 +0.03 129 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.24 +0.03 132 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.49 +0.03 135 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 49 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 47 0 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 47 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 0.00 45 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 44 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 0.00 45 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 0.00 44 0 1 0
29OCT26 3.50 P 0.28 0.28 0.28 0.29 +0.01 45 10 43 +10
29OCT26 3.60 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.01 47 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.79 +0.02 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.01 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.96 +0.02 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 +0.02 52 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 0.06 -0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.24 0.00 46 0 150 0
27NOV26 3.40 P 0.00 0.00 0.00 0.29 0.00 46 0 2 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 0.00 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 0.00 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.01 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 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 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 47 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 0.00 46 0 35 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 46 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 46 0 461 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 45 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 46 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.01 48 0 49 0
30DEC26 3.60 P 0.43 0.43 0.43 0.45 +0.01 47 30 67 +30
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.01 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 0.00 47 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 0.00 47 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.01 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.01 48 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.01 49 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.01 50 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 +0.01 50 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.02 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.01 51 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.29 +0.02 52 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.02 52 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.02 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.02 55 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 +0.02 56 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 0.00 57 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 +0.02 58 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 +0.01 56 0 21 0
30DEC26 6.25 P 2.74 2.74 2.74 2.75 +0.02 60 20 26 +20
30DEC26 6.50 P 0.00 0.00 0.00 2.99 +0.01 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.24 +0.02 62 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.49 +0.02 65 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 +0.03 68 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 +0.03 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.24 +0.03 73 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.49 +0.03 75 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.74 +0.03 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.99 +0.03 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.24 +0.03 82 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.49 +0.03 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.74 +0.03 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.99 +0.03 88 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.24 +0.03 90 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.49 +0.03 92 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 48 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 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 0.00 46 0 323 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.01 45 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 0.37 -0.01 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 -0.01 45 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.01 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 0.00 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.01 46 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 0.00 46 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.01 47 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 0.00 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 0.00 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 0.00 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 +0.01 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.01 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.01 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.01 50 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.02 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.01 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.02 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.02 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 +0.01 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 +0.01 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.31 +0.01 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 +0.01 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 0.00 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.01 +0.01 55 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 +0.01 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.49 +0.01 55 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.74 +0.01 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 +0.02 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.24 +0.02 62 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 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 0.00 47 0 335 0
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 0.00 47 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 0.00 45 0 27 0
29JUN27 3.00 P 0.31 0.31 0.31 0.33 +0.02 47 5 76 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.35 -0.01 45 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 0.00 46 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 0.00 46 0 230 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 0.00 45 0 27 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 0.00 45 0 47 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 +0.01 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.01 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 0.00 48 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 0.00 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 0.00 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.01 49 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 +0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.43 +0.01 50 0 0 0
TOTAL PUT 282 88,519 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.080
28AUG26 43.00 C 0.00 0.00 0.00 12.32 +0.59 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.40 +0.67 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.17 +0.44 28 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.17 +0.43 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.18 +0.43 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.19 +0.42 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.22 +0.40 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.27 +0.37 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 3.12 +0.27 25 0 6 0
28AUG26 55.00 C 1.41 1.65 1.41 1.55 +0.21 25 3 131 +1
28AUG26 57.50 C 0.58 0.66 0.55 0.60 +0.05 25 29 241 -23
28AUG26 60.00 C 0.20 0.22 0.20 0.18 +0.01 25 21 389 0
28AUG26 62.50 C 0.10 0.10 0.10 0.04 -0.01 25 1 259 -1
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 15.26 +0.55 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.28 +0.55 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.30 +0.54 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.34 +0.55 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.40 +0.57 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.42 +0.54 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.34 +0.41 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.38 +0.39 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.45 +0.36 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.67 +0.46 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 +0.45 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.81 +0.37 25 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 +0.20 24 0 55 0
29SEP26 57.50 C 1.15 1.29 1.15 1.25 +0.11 24 37 155 +37
29SEP26 60.00 C 0.00 0.00 0.00 0.63 +0.03 24 0 177 0
29SEP26 62.50 C 0.37 0.37 0.37 0.28 0.00 24 1 39 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.12 0.00 24 0 43 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 25 0 42 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.02 0.02 0.01 0.00 37 200 200 +200
29OCT26 43.00 C 0.00 0.00 0.00 12.46 +0.52 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.52 +0.52 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.58 +0.51 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.66 +0.51 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.62 +0.37 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.73 +0.35 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.88 +0.33 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.07 +0.30 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.26 +0.35 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.76 +0.18 23 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 1.70 +0.09 23 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 1.03 +0.09 24 0 290 0
29OCT26 62.50 C 0.00 0.00 0.00 0.58 +0.03 24 0 20 0
29OCT26 65.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 13 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 0.00 24 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 0.00 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 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 12.57 +0.52 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.65 +0.52 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.73 +0.52 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.83 +0.22 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.86 +0.07 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.01 +0.01 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.19 -0.05 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.41 -0.12 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.67 -0.27 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.25 -0.37 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.16 -0.42 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.38 -0.41 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.84 -0.36 24 0 0 0
27NOV26 65.00 C 0.51 0.52 0.51 0.50 -0.27 24 5 15 +5
27NOV26 67.50 C 0.00 0.00 0.00 0.28 -0.21 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.15 -0.16 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 -0.12 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.08 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.06 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.66 +0.40 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.75 +0.54 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.83 +0.39 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.93 +0.52 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.06 +0.41 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.13 +0.32 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.31 +0.30 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.52 +0.28 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 +0.17 23 0 59 0
30DEC26 52.50 C 0.00 0.00 0.00 4.99 +0.05 23 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 -0.05 22 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.08 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.70 -0.09 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.04 23 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.03 23 0 24 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.95 +0.41 18 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.06 +0.40 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.18 +0.37 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.34 +0.38 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.51 +0.22 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.71 +0.21 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.06 +0.32 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.32 +0.30 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.61 +0.28 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.01 +0.24 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.51 +0.19 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 3.42 +0.16 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.54 +0.12 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.89 +0.13 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 +0.09 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 0.00 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.37 +0.38 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.54 +0.37 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.73 +0.36 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.94 +0.02 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.18 +0.02 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.74 +0.30 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.76 +0.27 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.11 +0.27 21 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 6.61 +0.23 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.31 +0.20 21 0 40 0
29JUN27 57.50 C 4.31 4.31 4.31 4.20 +0.15 22 8 81 +8
29JUN27 60.00 C 0.00 0.00 0.00 3.29 +0.13 22 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.54 +0.10 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.99 +0.11 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 +0.06 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.16 +0.04 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29JUN27 82.50 C 0.45 0.45 0.45 0.24 +0.01 22 1 5 +1
TOTAL CALL 306 5,697 +229
28AUG26 43.00 P 0.01 0.01 0.01 0.01 0.00 39 1 1,441 +1
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 1 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 302 0
28AUG26 49.00 P 0.18 0.18 0.18 0.05 -0.03 25 1 60 +1
28AUG26 50.00 P 0.23 0.23 0.23 0.10 -0.06 25 21 350 0
28AUG26 52.50 P 0.62 0.62 0.55 0.46 -0.17 25 2 205 0
28AUG26 55.00 P 1.28 1.28 1.23 1.31 -0.38 24 203 331 +129
28AUG26 57.50 P 3.30 3.30 3.30 2.91 -0.39 25 3 107 -1
28AUG26 60.00 P 0.00 0.00 0.00 5.02 -0.43 25 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.42 -0.44 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.92 -0.53 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 12.42 -0.55 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.92 -0.54 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 1 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 131 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 -0.09 24 1 115 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.12 24 0 198 0
29SEP26 52.50 P 1.08 1.08 1.08 0.99 -0.20 24 10 64 -10
29SEP26 55.00 P 1.95 1.95 1.95 1.98 -0.35 24 10 96 0
29SEP26 57.50 P 0.00 0.00 0.00 3.44 -0.48 24 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.34 -0.40 24 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.53 -0.43 24 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.93 -0.52 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.42 -0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.92 -0.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 27 0
29OCT26 47.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.33 -0.09 24 0 41 0
29OCT26 49.00 P 0.00 0.00 0.00 0.48 -0.11 24 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.67 -0.14 24 0 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.37 -0.22 24 0 4 0
29OCT26 55.00 P 2.46 2.46 2.46 2.45 -0.30 24 15 31 +15
29OCT26 57.50 P 0.00 0.00 0.00 3.87 -0.42 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.62 -0.39 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.70 -0.42 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.98 -0.47 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.42 -0.55 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.92 -0.54 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.14 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 -0.19 24 0 5 0
27NOV26 45.00 P 0.00 0.00 0.00 0.18 -0.23 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.25 -0.31 24 0 0 0
27NOV26 47.00 P 0.61 0.61 0.61 0.36 -0.38 24 3 8 +3
27NOV26 48.00 P 0.00 0.00 0.00 0.50 -0.43 24 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.68 -0.48 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.88 -0.57 24 0 40 0
27NOV26 52.50 P 0.00 0.00 0.00 1.63 -0.70 24 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 2.70 -0.81 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.13 -0.85 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.86 -0.83 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.86 -0.77 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.07 -0.69 24 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.44 -0.58 23 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.92 -0.54 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.09 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.11 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.18 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.22 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.24 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.90 -0.26 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.14 -0.31 24 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.97 -0.36 24 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 3.09 -0.42 24 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.55 -0.43 24 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.10 -0.59 23 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.04 -0.59 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.18 -0.58 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.49 -0.53 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.92 -0.54 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 -0.07 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.72 -0.08 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.91 -0.08 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.13 -0.11 23 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.38 -0.13 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.68 -0.14 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.58 -0.18 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.73 -0.24 23 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.15 -0.29 24 0 2 0
30MAR27 60.00 P 6.80 6.80 6.80 6.62 -0.31 23 1 76 0
30MAR27 62.50 P 0.00 0.00 0.00 8.45 -0.35 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.47 -0.70 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.66 -0.64 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.98 -0.55 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.42 -0.55 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.65 -0.06 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.84 -0.08 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.02 -0.09 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.25 -0.11 23 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.49 -0.12 23 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.78 -0.14 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.10 -0.14 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.04 -0.19 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.21 -0.24 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.61 -0.28 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.23 -0.32 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.05 -0.35 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.06 -0.37 24 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.84 -0.79 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.09 -0.68 22 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.45 -0.57 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.92 -0.44 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.42 -0.53 0 0 0 0
TOTAL PUT 273 5,029 +139
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$ 75.400
07AUG26 56.00 C 0.00 0.00 0.00 19.41 -1.61 0 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 18.41 -1.61 0 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 17.41 -1.61 0 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 16.41 -1.61 0 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 15.41 -1.61 0 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 14.41 -1.61 0 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 13.41 -1.61 0 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 12.42 -1.60 73 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 11.42 -1.60 67 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 10.42 -1.60 61 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 9.42 -1.60 55 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 8.42 -1.60 49 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 7.42 -1.60 43 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 6.42 -1.60 37 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 5.42 -1.61 31 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 4.44 -1.59 34 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 3.49 -1.57 34 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 2.51 -1.60 28 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 1.75 -1.45 31 0 30 0
07AUG26 75.00 C 1.09 1.09 1.09 1.12 -1.24 32 23 30 0
07AUG26 76.00 C 0.57 0.57 0.57 0.65 -0.99 33 4 43 0
07AUG26 77.00 C 0.58 0.58 0.38 0.35 -0.74 33 10 106 +6
07AUG26 78.00 C 0.00 0.00 0.00 0.16 -0.52 33 0 151 0
07AUG26 79.00 C 0.00 0.00 0.00 0.07 -0.34 34 0 120 0
07AUG26 80.00 C 0.05 0.05 0.05 0.03 -0.20 34 10 183 -10
07AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 79 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 77 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 60 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 18.45 - 59 0 0 -
14AUG26 58.00 C 0.00 0.00 0.00 17.45 - 55 0 0 -
14AUG26 59.00 C 0.00 0.00 0.00 16.45 -1.60 50 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 15.45 -1.60 45 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 14.45 -1.60 40 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 13.45 -1.61 34 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 12.45 -1.61 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 11.45 -1.61 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 10.45 -1.61 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 9.46 -1.75 32 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 8.47 -1.75 32 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 7.48 -1.87 30 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 6.51 -1.58 30 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 5.57 -1.56 30 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 4.66 -1.52 30 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 3.70 -1.57 26 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 2.95 -1.44 28 0 0 0
14AUG26 74.00 C 2.08 2.08 2.08 2.28 -1.31 29 17 17 +17
14AUG26 75.00 C 0.00 0.00 0.00 1.71 -1.14 29 0 0 0
14AUG26 76.00 C 1.14 1.16 1.14 1.24 -0.97 29 34 31 +31
14AUG26 77.00 C 1.03 1.03 1.03 0.87 -0.79 30 30 30 +30
14AUG26 78.00 C 0.57 0.57 0.57 0.58 -0.65 30 10 10 +6
14AUG26 79.00 C 0.00 0.00 0.00 0.38 -0.52 30 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.25 -0.39 30 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.15 -0.29 30 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.09 -0.20 31 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.05 -0.13 30 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.49 -1.52 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.49 -1.61 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.50 -1.52 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.00 -1.52 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.51 -1.53 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.01 -1.61 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.53 -1.60 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.06 -1.59 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.65 -1.56 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 8.35 -1.50 34 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 6.25 -1.39 34 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 4.44 -1.22 35 0 821 0
28AUG26 75.00 C 0.00 0.00 0.00 2.88 -1.08 33 0 1,127 0
28AUG26 77.50 C 0.00 0.00 0.00 1.81 -0.82 34 0 1,314 0
28AUG26 80.00 C 1.25 1.28 1.01 1.07 -0.56 34 12 982 +12
28AUG26 82.50 C 0.76 0.76 0.64 0.63 -0.40 35 72 2,136 +2
28AUG26 85.00 C 0.41 0.41 0.39 0.33 -0.24 35 34 1,609 -34
28AUG26 87.50 C 0.00 0.00 0.00 0.16 -0.14 35 0 359 0
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 502 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.54 -1.60 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.54 -1.61 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.54 -1.61 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.05 -1.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.56 -1.60 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.01 -1.61 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.53 -1.60 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.17 -1.48 31 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.83 -1.78 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.64 -1.45 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.67 -1.32 31 0 5,684 0
29SEP26 72.50 C 4.86 4.86 4.86 4.97 -1.18 31 60 891 0
29SEP26 75.00 C 0.00 0.00 0.00 3.60 -1.07 31 0 895 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 -0.88 31 0 1,126 0
29SEP26 80.00 C 1.92 1.92 1.77 1.72 -0.66 31 15 2,785 0
29SEP26 82.50 C 1.23 1.23 1.23 1.13 -0.49 31 18 584 +18
29SEP26 85.00 C 0.81 0.81 0.81 0.71 -0.35 31 24 1,982 0
29SEP26 87.50 C 0.00 0.00 0.00 0.44 -0.24 31 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.26 -0.17 31 0 3,491 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.11 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 26.54 -1.61 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.54 -1.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.05 -1.61 33 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.56 -1.61 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.13 -1.55 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.68 -1.45 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.24 -1.46 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.01 -1.60 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.93 -1.42 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.11 -1.28 31 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.72 -0.97 32 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.28 -1.07 31 0 464 0
29OCT26 77.50 C 3.60 3.60 3.45 3.25 -0.89 31 73 332 -14
29OCT26 80.00 C 0.00 0.00 0.00 2.42 -0.70 31 0 109 0
29OCT26 82.50 C 2.06 2.06 2.06 1.77 -0.56 31 29 109 0
29OCT26 85.00 C 0.00 0.00 0.00 1.27 -0.44 31 0 90 0
29OCT26 87.50 C 0.99 0.99 0.99 0.89 -0.35 31 28 253 0
29OCT26 90.00 C 0.84 0.84 0.84 0.62 -0.26 31 30 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.42 -0.20 31 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.28 -0.15 31 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.19 -0.10 31 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.12 -0.08 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.57 - 31 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 18.13 -1.56 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.68 -1.58 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.41 -1.49 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.28 -1.40 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.36 -1.27 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.66 -1.13 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.19 -0.99 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.95 -1.03 30 0 0 0
27NOV26 77.50 C 4.29 4.29 3.92 3.87 -0.90 30 120 308 +120
27NOV26 80.00 C 3.40 3.40 3.38 3.03 -0.74 30 60 107 +30
27NOV26 82.50 C 2.45 2.45 2.45 2.36 -0.59 31 30 30 +30
27NOV26 85.00 C 0.00 0.00 0.00 1.82 -0.45 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.37 -0.36 31 0 0 0
27NOV26 90.00 C 1.12 1.12 1.12 1.03 -0.26 31 30 30 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.76 -0.20 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.55 -0.17 31 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.39 -0.13 31 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.28 -0.10 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.54 -1.60 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.54 -1.61 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.54 -1.61 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.05 -1.61 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.58 -1.59 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.14 -1.57 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.80 -1.52 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.59 -1.43 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.56 -1.52 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.73 -1.23 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.12 -1.10 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.87 -1.06 30 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.63 -0.74 30 0 1,278 0
30DEC26 77.50 C 0.00 0.00 0.00 4.58 -0.64 30 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.66 -0.70 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.90 -0.60 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.29 -0.48 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.79 -0.39 30 0 3,454 0
30DEC26 90.00 C 0.00 0.00 0.00 1.37 -0.34 30 0 451 0
30DEC26 92.50 C 0.00 0.00 0.00 1.05 -0.28 30 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.80 -0.21 30 0 1,568 0
30DEC26 97.50 C 0.80 0.80 0.80 0.61 -0.14 30 10 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 -0.14 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.33 -0.09 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 47,064 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.54 -1.60 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.55 -1.60 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.57 -1.59 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.14 -1.58 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.81 -1.54 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.61 -1.49 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.57 -1.41 30 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 14.69 -1.32 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.94 -1.24 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.32 -1.19 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.85 -1.12 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 8.54 -1.01 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.48 -0.79 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 6.41 -0.92 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 5.49 -0.81 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 4.67 -0.71 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.94 -0.64 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 3.33 -0.51 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 2.76 -0.51 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 2.32 -0.41 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.91 -0.38 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.55 -0.30 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.27 -0.27 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.05 -0.22 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.86 -0.19 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.71 -0.15 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.64 -1.58 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.69 -1.59 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.79 -1.55 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.58 -1.52 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.49 -1.49 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.52 -1.43 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.65 -1.36 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.87 -1.33 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.17 -1.33 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.67 -1.30 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.21 -1.23 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.89 -1.18 29 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.64 -1.15 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.61 -0.98 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.67 -0.90 29 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.83 -0.82 29 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.10 -0.74 29 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 4.44 -0.74 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.87 -0.72 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.37 -0.61 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.04 -0.46 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.62 -0.44 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.19 -0.37 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.89 -0.33 30 0 0 0
TOTAL CALL 783 107,675 +274
07AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 112 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 98 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 61 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 48 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
07AUG26 72.00 P 0.11 0.11 0.11 0.07 +0.03 34 180 180 +180
07AUG26 73.00 P 0.00 0.00 0.00 0.18 +0.09 34 0 49 0
07AUG26 74.00 P 0.49 0.52 0.49 0.39 +0.20 34 17 60 -10
07AUG26 75.00 P 0.00 0.00 0.00 0.76 +0.37 35 0 160 0
07AUG26 76.00 P 0.74 1.37 0.74 1.30 +0.61 35 17 167 +5
07AUG26 77.00 P 0.00 0.00 0.00 2.00 +0.87 36 0 330 0
07AUG26 78.00 P 3.00 3.00 3.00 2.84 +1.11 39 10 133 -10
07AUG26 79.00 P 0.00 0.00 0.00 3.66 +1.21 34 0 262 0
07AUG26 80.00 P 0.00 0.00 0.00 4.62 +1.37 35 0 108 0
07AUG26 81.00 P 0.00 0.00 0.00 5.60 +1.51 0 0 150 0
07AUG26 82.00 P 0.00 0.00 0.00 6.60 +1.57 0 0 120 0
07AUG26 83.00 P 0.00 0.00 0.00 7.60 +1.59 0 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 8.60 +1.60 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 9.60 +1.60 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 10.60 +1.60 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 11.60 +1.60 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 12.60 +1.60 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 13.60 +1.60 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 14.60 +1.60 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 15.60 +1.60 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 16.60 +1.60 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 17.60 +1.60 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 18.60 +1.60 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 20.60 +1.60 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 21.60 +1.60 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 22.60 +1.60 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 23.60 +1.60 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 24.60 +1.60 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
14AUG26 70.00 P 0.22 0.22 0.22 0.12 +0.05 31 21 21 +21
14AUG26 71.00 P 0.33 0.33 0.33 0.21 +0.09 30 30 80 +30
14AUG26 72.00 P 0.00 0.00 0.00 0.37 +0.16 30 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.60 +0.24 31 0 0 0
14AUG26 74.00 P 1.00 1.00 1.00 0.92 +0.35 31 1 1 +1
14AUG26 75.00 P 1.20 1.40 1.20 1.35 +0.50 31 88 136 +80
14AUG26 76.00 P 1.70 1.70 1.70 1.88 +0.65 31 11 11 0
14AUG26 77.00 P 0.00 0.00 0.00 2.51 +0.81 32 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 3.24 +0.98 32 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 4.06 +1.15 34 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 4.80 +1.14 30 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 5.70 +1.33 30 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 6.65 +1.42 30 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 7.62 +1.49 31 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 8.60 +1.54 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 9.60 +1.57 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 10.60 +1.59 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 11.60 +1.60 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 12.60 +1.60 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 13.60 +1.60 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 14.60 +1.60 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 15.60 +1.60 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 16.60 +1.60 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 17.60 +1.60 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 18.60 +1.60 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 20.60 +1.60 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 21.60 +1.60 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 22.60 +1.60 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 23.60 +1.60 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 686 0
28AUG26 65.00 P 0.22 0.22 0.22 0.13 +0.05 35 200 941 +200
28AUG26 67.50 P 0.43 0.43 0.43 0.33 +0.11 35 30 573 -25
28AUG26 70.00 P 0.58 0.82 0.58 0.74 +0.22 35 143 5,781 +7
28AUG26 72.50 P 1.33 1.50 1.33 1.40 +0.37 34 166 1,829 +166
28AUG26 75.00 P 2.16 2.54 2.16 2.51 +0.64 35 426 1,041 +158
28AUG26 77.50 P 3.53 4.01 3.50 3.87 +0.82 35 37 2,079 0
28AUG26 80.00 P 5.46 5.46 5.46 5.58 +1.05 35 1 1,612 +1
28AUG26 82.50 P 0.00 0.00 0.00 7.59 +1.23 35 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 9.81 +1.38 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.17 +1.49 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.68 +1.62 40 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.10 +1.32 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.10 +1.60 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.60 +1.49 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.10 +1.60 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.60 +1.49 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 1,839 0
29SEP26 60.00 P 0.26 0.27 0.26 0.15 +0.04 31 60 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 +0.08 31 0 227 0
29SEP26 65.00 P 0.67 0.67 0.67 0.64 +0.16 31 28 338 0
29SEP26 67.50 P 1.15 1.15 1.15 1.15 +0.26 31 40 386 -30
29SEP26 70.00 P 0.00 0.00 0.00 1.82 +0.38 31 0 6,499 0
29SEP26 72.50 P 0.00 0.00 0.00 2.75 +0.51 30 0 1,204 0
29SEP26 75.00 P 3.66 4.15 3.66 4.07 +0.77 31 146 1,379 +23
29SEP26 77.50 P 0.00 0.00 0.00 5.56 +0.91 30 0 947 0
29SEP26 80.00 P 0.00 0.00 0.00 7.40 +0.84 31 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 9.38 +1.18 31 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 11.51 +1.30 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.83 +1.46 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.11 +1.85 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.53 +1.84 32 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.78 +1.43 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.40 +1.43 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.86 +1.53 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.29 +1.41 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.84 +1.50 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.33 +1.60 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.83 +1.61 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.32 +1.61 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.81 +1.61 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.30 +1.61 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.80 +1.62 41 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 10 0
29OCT26 57.50 P 0.31 0.32 0.31 0.18 +0.04 31 150 159 +120
29OCT26 60.00 P 0.44 0.44 0.44 0.36 +0.08 31 5 70 +5
29OCT26 62.50 P 0.00 0.00 0.00 0.65 +0.13 31 0 200 0
29OCT26 65.00 P 1.06 1.07 1.03 1.10 +0.21 31 75 195 +57
29OCT26 67.50 P 0.00 0.00 0.00 1.67 +0.30 31 0 114 0
29OCT26 70.00 P 2.25 2.25 2.25 2.45 +0.42 30 30 739 0
29OCT26 72.50 P 3.15 3.53 3.15 3.47 +0.55 30 157 1,389 -7
29OCT26 75.00 P 4.56 4.88 4.55 4.72 +0.70 30 272 397 -60
29OCT26 77.50 P 0.00 0.00 0.00 6.21 +0.88 30 0 349 0
29OCT26 80.00 P 0.00 0.00 0.00 8.02 +0.97 31 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 9.90 +1.10 31 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.93 +1.21 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.09 +1.48 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.22 +1.13 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.65 +1.47 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.03 +1.54 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.46 +1.46 30 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.86 +1.44 23 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.34 +1.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.18 - 30 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 0.35 +0.10 31 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.60 +0.14 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.99 +0.22 31 0 0 0
27NOV26 65.00 P 1.44 1.52 1.44 1.49 +0.27 30 94 99 +94
27NOV26 67.50 P 2.10 2.20 2.10 2.13 +0.35 30 34 64 +34
27NOV26 70.00 P 3.01 3.01 3.01 3.01 +0.49 30 30 32 +30
27NOV26 72.50 P 3.63 4.00 3.63 4.03 +0.61 30 28 28 +28
27NOV26 75.00 P 5.35 5.35 5.35 5.35 +0.80 30 2 2 +2
27NOV26 77.50 P 0.00 0.00 0.00 6.73 +0.88 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 8.56 +1.01 30 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.37 +1.11 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.32 +1.20 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.39 +1.28 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.63 +1.45 31 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.86 +1.53 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.20 +1.37 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.51 +1.37 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.94 +1.50 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.54 +1.61 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 +0.07 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 +0.11 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.18 30 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 +0.25 30 0 278 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 +0.34 30 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.58 +0.42 30 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.47 +0.50 30 0 2,013 0
30DEC26 72.50 P 0.00 0.00 0.00 4.55 +0.62 29 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 5.83 +0.75 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 7.23 +0.81 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.90 +0.96 29 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 10.68 +1.07 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.60 +1.32 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.67 +1.42 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.83 +1.53 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.04 +1.30 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.29 +1.29 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.79 +1.64 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.03 +1.52 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.54 +1.61 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.84 +1.50 24 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.37 +1.58 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.84 +1.59 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 +0.07 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.11 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.13 +0.17 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.62 +0.23 30 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.20 +0.28 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.87 +0.31 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.67 +0.40 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.64 +0.51 29 0 171 0
30MAR27 72.50 P 5.68 5.68 5.68 5.77 +0.61 29 30 210 +30
30MAR27 75.00 P 6.90 6.96 6.90 7.05 +0.71 29 90 404 +90
30MAR27 77.50 P 8.35 8.35 8.35 8.49 +0.82 29 30 140 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.05 +0.90 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 11.72 +1.05 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.45 +1.06 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.46 +0.99 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.61 +1.19 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.72 +1.28 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.87 +1.32 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.11 +1.38 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.39 +1.42 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.73 +1.47 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.10 +1.49 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.51 +1.53 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.08 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.10 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 +0.17 30 0 13 0
29JUN27 57.50 P 0.00 0.00 0.00 1.74 +0.20 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.28 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.03 +0.31 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 3.87 +0.38 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.84 +0.48 30 0 30 0
29JUN27 70.00 P 5.96 5.96 5.96 5.91 +0.52 31 10 104 +10
29JUN27 72.50 P 7.15 7.20 7.15 7.09 +0.56 30 22 43 +8
29JUN27 75.00 P 8.50 8.50 8.50 8.49 +0.75 31 9 120 +9
29JUN27 77.50 P 0.00 0.00 0.00 9.82 +0.65 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.35 +0.93 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 13.08 +0.94 31 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.84 +1.04 31 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 16.41 +1.02 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.36 +1.13 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.35 +1.16 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.44 +1.25 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.59 +1.28 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.80 +1.35 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.06 +1.38 30 0 0 0
TOTAL PUT 2,720 86,961 +1,277
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$ 7.385
28AUG26 4.70 C 0.00 0.00 0.00 2.69 -0.21 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.59 -0.21 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.49 -0.21 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 -0.20 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 -0.20 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 -0.20 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 -0.19 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.15 -0.19 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.90 -0.19 23 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 -0.22 0 0 186 0
28AUG26 7.00 C 0.45 0.45 0.35 0.43 -0.19 21 150 89 -61
28AUG26 7.25 C 0.22 0.22 0.22 0.25 -0.14 22 200 451 +200
28AUG26 7.50 C 0.11 0.11 0.11 0.13 -0.10 23 60 404 +60
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.05 23 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.19 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 -0.19 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.19 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.19 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 -0.19 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.19 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.19 23 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.18 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.18 22 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.16 22 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.15 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.11 21 0 236 0
29SEP26 7.75 C 0.12 0.12 0.12 0.12 -0.08 21 71 202 +61
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 22 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 100 0
29SEP26 8.75 C 0.02 0.02 0.02 0.01 -0.01 23 225 225 +225
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.71 -0.22 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.62 -0.20 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.52 -0.20 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.42 -0.21 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.16 -0.22 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.91 -0.23 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.66 -0.23 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.40 -0.25 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.19 -0.21 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.96 -0.19 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 -0.18 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.54 -0.18 19 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.39 -0.16 20 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.27 -0.12 20 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 -0.09 21 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.06 22 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.04 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.16 -0.22 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.91 -0.23 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.67 -0.22 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 -0.22 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.18 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.00 -0.18 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.79 -0.16 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 -0.15 20 0 30 0
27NOV26 7.25 C 0.49 0.49 0.49 0.46 -0.11 21 78 258 +78
27NOV26 7.50 C 0.37 0.37 0.37 0.32 -0.09 20 65 95 +65
27NOV26 7.75 C 0.25 0.25 0.25 0.23 -0.06 21 65 1,000 0
27NOV26 8.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 -0.03 21 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.00 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 2.71 -0.22 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 -0.22 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.22 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.21 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 -0.22 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.20 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.18 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.17 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.15 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.12 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.09 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.08 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.04 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.71 -0.23 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.52 -0.23 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 -0.22 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.18 -0.22 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 -0.22 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 -0.21 18 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 -0.21 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.20 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.19 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.16 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.13 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.12 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.11 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 -0.08 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.07 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.05 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.04 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.71 -0.23 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.52 -0.23 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.42 -0.22 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.18 -0.22 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.21 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 -0.20 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.50 -0.20 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 -0.19 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.09 -0.19 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 -0.15 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.78 -0.11 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 -0.12 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.52 -0.11 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 -0.09 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 -0.07 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.06 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 -0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
TOTAL CALL 914 9,734 +628
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 291 0
28AUG26 7.00 P 0.04 0.05 0.04 0.04 +0.02 23 320 219 -148
28AUG26 7.25 P 0.07 0.12 0.07 0.11 +0.06 23 306 226 -209
28AUG26 7.50 P 0.20 0.25 0.20 0.24 +0.12 24 301 299 -119
28AUG26 7.75 P 0.00 0.00 0.00 0.41 +0.16 23 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 +0.19 24 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.87 +0.20 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 +0.21 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.38 +0.22 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.65 +0.23 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.90 +0.23 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.13 +0.21 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.21 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.65 +0.23 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 871 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.08 22 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.12 22 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.14 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.16 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 +0.18 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.20 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.25 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.22 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.22 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.21 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.21 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.21 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 +0.08 22 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.35 +0.11 21 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 +0.14 22 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 +0.15 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.90 +0.17 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 +0.18 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.41 +0.22 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.66 +0.22 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 +0.22 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 +0.22 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.41 +0.22 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.66 +0.22 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 +0.07 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 +0.10 21 0 14 0
27NOV26 7.50 P 0.35 0.35 0.35 0.40 +0.13 22 30 30 +30
27NOV26 7.75 P 0.50 0.50 0.50 0.55 +0.15 22 60 1,090 +60
27NOV26 8.00 P 0.00 0.00 0.00 0.72 +0.15 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.92 +0.18 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.17 +0.23 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.41 +0.21 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.66 +0.22 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.22 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 +0.22 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 +0.22 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.66 +0.22 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.02 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.04 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.06 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.09 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.09 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.14 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.15 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.17 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.18 20 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.20 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.21 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 +0.21 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.22 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.22 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.22 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.23 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.03 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.05 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.07 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.08 20 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.10 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.12 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.14 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.15 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.16 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.20 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.19 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.21 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.21 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 +0.22 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 +0.22 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.22 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 40 0
29JUN27 6.25 P 0.13 0.13 0.13 0.13 +0.02 19 40 40 +40
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.05 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.06 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.06 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.13 21 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 +0.08 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 +0.15 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 +0.16 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 +0.17 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.18 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 +0.19 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 +0.19 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.02 +0.20 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 +0.21 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 +0.21 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.73 +0.22 23 0 0 0
TOTAL PUT 1,057 9,992 -346
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$ 16.670
28AUG26 9.00 C 0.00 0.00 0.00 7.69 -0.54 88 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.44 -0.54 83 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.19 -0.52 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.94 -0.54 72 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.69 -0.54 66 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.19 -0.54 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.69 -0.52 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 -0.54 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 -0.54 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.19 -0.56 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 -0.57 41 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.17 -0.55 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.70 -0.61 28 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.21 -0.54 28 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.74 -0.52 29 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.30 -0.49 29 0 827 0
28AUG26 16.00 C 1.18 1.18 1.18 0.91 -0.45 28 2 147 0
28AUG26 16.50 C 0.61 0.61 0.61 0.60 -0.38 29 50 120 -15
28AUG26 17.00 C 0.00 0.00 0.00 0.37 -0.31 29 0 20 0
28AUG26 17.50 C 0.33 0.37 0.21 0.21 -0.22 29 441 210 -25
28AUG26 18.00 C 0.15 0.15 0.15 0.11 -0.15 29 50 700 +50
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.09 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 8.19 -0.54 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.94 -0.54 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.44 -0.54 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.19 -0.55 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.69 -0.55 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 -0.57 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.70 -0.54 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 -0.57 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 -0.54 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 -0.57 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.57 0 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 -0.52 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 -0.60 27 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.23 -0.52 28 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 -0.51 28 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 -0.47 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.43 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 -0.35 29 0 80 0
29SEP26 17.00 C 0.56 0.58 0.56 0.49 -0.30 29 180 225 +65
29SEP26 17.50 C 0.51 0.51 0.51 0.32 -0.24 28 15 175 0
29SEP26 18.00 C 0.39 0.39 0.27 0.20 -0.18 28 45 95 +45
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.13 28 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.44 -0.55 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.19 -0.55 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.69 -0.55 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.19 -0.57 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.70 -0.55 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.20 -0.57 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.70 -0.54 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.20 -0.57 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.70 -0.57 0 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.21 -0.53 30 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.71 -0.60 25 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.24 -0.52 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.80 -0.50 27 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 -0.45 27 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.05 -0.42 26 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.81 -0.33 27 0 60 0
29OCT26 17.00 C 0.75 0.75 0.62 0.59 -0.30 27 30 74 +30
29OCT26 17.50 C 0.59 0.59 0.48 0.42 -0.24 27 155 170 +125
29OCT26 18.00 C 0.47 0.49 0.42 0.30 -0.19 27 105 135 +105
29OCT26 18.50 C 0.38 0.38 0.38 0.21 -0.14 27 30 75 +30
29OCT26 19.00 C 0.00 0.00 0.00 0.14 -0.11 27 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.70 -0.54 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.20 -0.57 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.70 -0.57 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.21 -0.53 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.71 -0.60 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.26 -0.51 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 -0.47 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.47 -0.42 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.13 -0.40 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.90 -0.31 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.70 -0.28 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.53 -0.23 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.40 -0.18 26 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 -0.15 26 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.12 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 -0.09 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.44 -0.55 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.19 -0.55 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.69 -0.55 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.19 -0.57 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.70 -0.55 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 -0.57 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 -0.54 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 -0.57 26 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.70 -0.57 0 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 -0.53 25 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 -0.60 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.28 -0.50 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 -0.46 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 -0.42 24 0 180 0
30DEC26 16.00 C 1.31 1.31 1.31 1.21 -0.37 24 15 75 0
30DEC26 16.50 C 1.08 1.08 1.08 0.99 -0.29 25 15 15 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.25 25 0 217 0
30DEC26 17.50 C 0.66 0.70 0.66 0.60 -0.24 25 30 60 +30
30DEC26 18.00 C 0.61 0.61 0.54 0.46 -0.20 25 60 110 +60
30DEC26 18.50 C 0.55 0.55 0.55 0.35 -0.16 25 15 15 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.13 25 0 0 0
30DEC26 19.50 C 0.33 0.33 0.33 0.19 -0.11 25 120 110 -10
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.08 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.44 -0.55 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.19 -0.55 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.69 -0.55 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.19 -0.57 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.70 -0.55 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.20 -0.57 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.70 -0.54 27 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.20 -0.57 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.70 -0.57 19 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.23 -0.51 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 -0.55 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 -0.41 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.40 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.36 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 -0.33 24 0 50 0
30MAR27 16.50 C 1.29 1.29 1.29 1.26 -0.29 24 15 475 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.26 24 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.23 24 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 -0.20 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 -0.18 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 -0.15 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.12 24 0 140 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 - 25 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.44 -0.55 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.19 -0.55 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.69 -0.55 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.19 -0.57 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.70 -0.55 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.20 -0.57 26 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.70 -0.54 22 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.20 -0.57 18 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.71 -0.56 19 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.23 -0.51 18 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.93 -0.38 22 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.49 -0.52 21 0 105 0
29JUN27 15.00 C 2.29 2.29 2.29 2.18 -0.48 21 15 90 +15
29JUN27 15.50 C 1.98 1.98 1.98 1.89 -0.37 21 15 91 +15
29JUN27 16.00 C 0.00 0.00 0.00 1.63 -0.34 21 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.40 -0.31 22 0 142 0
29JUN27 17.00 C 1.17 1.17 1.17 1.18 -0.30 22 30 30 +30
29JUN27 17.50 C 0.00 0.00 0.00 1.02 -0.24 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.23 22 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 -0.21 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 -0.20 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.17 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.15 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.12 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
TOTAL CALL 1,433 11,189 +580
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.05 29 0 1,400 0
28AUG26 16.00 P 0.23 0.23 0.21 0.21 +0.09 28 194 1,200 +194
28AUG26 16.50 P 0.44 0.44 0.44 0.39 +0.16 28 62 600 0
28AUG26 17.00 P 0.50 0.60 0.50 0.68 +0.27 29 110 410 +110
28AUG26 17.50 P 0.00 0.00 0.00 1.00 +0.34 28 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.41 +0.40 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.86 +0.46 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.34 +0.50 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.83 +0.53 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.36 +0.48 44 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 +0.46 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.46 +0.64 79 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.43 - 84 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 31 3 165 0
29SEP26 13.00 P 0.02 0.02 0.02 0.02 +0.01 30 47 254 -47
29SEP26 13.50 P 0.03 0.03 0.03 0.03 +0.01 27 7 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.05 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.08 28 0 30 0
29SEP26 15.50 P 0.30 0.32 0.30 0.39 +0.13 28 174 179 +159
29SEP26 16.00 P 0.42 0.56 0.42 0.59 +0.17 27 99 215 +50
29SEP26 16.50 P 0.00 0.00 0.00 0.84 +0.22 27 0 138 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.32 28 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.38 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.40 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.43 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 +0.47 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.52 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 +0.54 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.56 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 +0.07 27 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.10 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.49 +0.13 26 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.70 +0.18 26 0 15 0
29OCT26 16.50 P 0.93 0.95 0.93 0.96 +0.23 26 45 115 +45
29OCT26 17.00 P 0.00 0.00 0.00 1.25 +0.27 25 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 +0.36 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.03 +0.42 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.45 +0.42 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.87 +0.43 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.37 +0.49 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.83 +0.48 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.79 +0.54 23 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.73 +0.46 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.77 - 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 0.03 +0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 +0.09 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.40 +0.12 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.58 +0.16 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.79 +0.20 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.04 +0.24 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.34 +0.29 25 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 +0.36 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.09 +0.41 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.50 +0.41 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 +0.42 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.37 +0.44 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.83 +0.45 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.79 +0.49 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.73 +0.46 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.77 - 0 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.08 24 0 351 0
30DEC26 15.00 P 0.38 0.38 0.38 0.44 +0.12 24 38 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.16 24 0 41 0
30DEC26 16.00 P 0.81 0.81 0.80 0.83 +0.19 24 45 45 +30
30DEC26 16.50 P 1.06 1.06 1.05 1.08 +0.23 23 30 45 +30
30DEC26 17.00 P 1.22 1.22 1.22 1.42 +0.32 24 15 15 +15
30DEC26 17.50 P 1.59 1.59 1.59 1.75 +0.36 24 15 15 +15
30DEC26 18.00 P 0.00 0.00 0.00 2.12 +0.36 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 +0.40 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.42 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.37 +0.41 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 +0.42 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 +0.47 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 +0.46 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 - 0 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.08 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.10 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.13 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.15 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.19 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.23 24 0 30 0
30MAR27 16.50 P 1.35 1.35 1.35 1.31 +0.27 24 15 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.30 24 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 1.93 +0.33 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.37 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 +0.47 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 +0.43 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.47 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 +0.46 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.92 +0.45 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 +0.51 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 - 33 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 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 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
29JUN27 14.00 P 0.32 0.32 0.32 0.39 +0.08 22 50 50 +50
29JUN27 14.50 P 0.00 0.00 0.00 0.53 +0.11 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.69 +0.13 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 +0.18 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.24 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.43 +0.27 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 +0.30 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.31 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.41 +0.35 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.78 +0.36 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.40 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.61 +0.42 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.05 +0.44 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 +0.49 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.95 +0.50 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.88 - 30 0 0 -
TOTAL PUT 949 18,801 +651
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$ 110.200
07AUG26 82.00 C 0.00 0.00 0.00 28.22 +0.29 89 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 27.22 +0.29 73 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 26.22 +0.29 0 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 25.22 +0.29 0 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 24.22 +0.29 0 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 23.22 +0.29 0 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 22.22 +0.29 0 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 21.22 +0.29 0 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 20.22 +0.29 0 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 19.22 +0.29 0 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 18.22 +0.29 0 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 17.22 +0.29 0 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 16.22 +0.28 0 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 15.22 +0.28 0 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 14.23 +0.28 57 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 13.23 +0.27 53 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 12.23 +0.24 49 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 11.24 +0.22 50 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 10.26 +0.20 52 0 9 0
07AUG26 101.00 C 0.00 0.00 0.00 9.29 +0.16 52 0 30 0
07AUG26 102.00 C 0.00 0.00 0.00 8.33 +0.11 52 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 7.40 +0.06 52 0 9 0
07AUG26 104.00 C 0.00 0.00 0.00 6.49 0.00 52 0 100 0
07AUG26 105.00 C 5.80 5.80 5.70 5.80 +0.11 59 13 74 -13
07AUG26 106.00 C 4.82 4.82 4.82 4.85 +0.01 53 2 161 0
07AUG26 107.00 C 0.00 0.00 0.00 4.16 +0.05 55 0 94 0
07AUG26 108.00 C 0.00 0.00 0.00 3.45 -0.04 54 0 183 0
07AUG26 109.00 C 2.96 2.98 2.49 2.74 -0.19 52 14 26 -11
07AUG26 110.00 C 2.20 2.32 2.06 2.26 -0.17 53 69 272 -13
07AUG26 111.00 C 1.96 1.96 1.67 1.67 -0.32 50 160 271 -2
07AUG26 112.00 C 2.40 2.40 1.30 1.37 -0.24 53 219 281 -20
07AUG26 113.00 C 1.57 1.57 1.05 1.03 -0.26 52 30 154 -25
07AUG26 114.00 C 1.00 1.00 0.87 0.76 -0.29 52 125 116 -83
07AUG26 115.00 C 1.56 1.56 0.60 0.55 -0.27 52 300 532 +184
07AUG26 116.00 C 0.95 0.95 0.65 0.39 -0.25 52 25 116 -5
07AUG26 117.00 C 0.34 0.34 0.34 0.27 -0.22 52 32 115 +15
07AUG26 118.00 C 0.45 0.45 0.45 0.19 -0.17 52 15 118 -15
07AUG26 119.00 C 0.20 0.20 0.20 0.13 -0.14 53 25 79 +25
07AUG26 120.00 C 0.45 0.45 0.45 0.08 -0.12 52 6 115 +6
07AUG26 121.00 C 0.00 0.00 0.00 0.05 -0.09 52 0 65 0
07AUG26 122.00 C 0.00 0.00 0.00 0.04 -0.06 54 0 15 0
07AUG26 123.00 C 0.09 0.09 0.09 0.02 -0.05 52 1 121 +1
07AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 1 0
07AUG26 125.00 C 0.05 0.05 0.05 0.01 -0.03 54 5 10 +5
07AUG26 126.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
07AUG26 128.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
07AUG26 129.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
07AUG26 130.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 24.27 +0.29 45 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 23.27 +0.28 39 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 22.28 +0.29 50 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 21.28 +0.28 48 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 20.28 +0.27 45 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 19.29 +0.27 46 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 18.30 +0.26 46 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 17.32 +0.26 47 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 16.34 +0.24 47 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 15.36 +0.22 46 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 14.40 +0.21 47 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 13.45 +0.19 47 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 12.52 +0.17 47 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 11.60 +0.15 47 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 10.70 +0.12 47 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 9.83 +0.09 47 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 8.98 +0.06 47 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 8.17 +0.03 47 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 7.39 0.00 47 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 6.65 -0.03 47 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 5.77 -0.11 44 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 5.38 +0.10 48 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 4.76 +0.11 48 0 0 0
14AUG26 109.00 C 4.20 4.20 4.20 4.20 +0.08 48 7 7 +7
14AUG26 110.00 C 3.38 3.51 3.38 3.65 +0.01 48 16 16 +16
14AUG26 111.00 C 3.18 3.18 3.06 3.21 +0.03 48 17 47 +15
14AUG26 112.00 C 2.67 2.67 2.67 2.77 -0.04 48 35 73 +35
14AUG26 113.00 C 2.43 2.43 2.31 2.35 -0.09 48 34 39 +34
14AUG26 114.00 C 2.50 2.50 2.50 2.02 -0.07 48 27 32 +27
14AUG26 115.00 C 0.00 0.00 0.00 1.71 -0.14 48 0 50 0
14AUG26 116.00 C 1.42 1.42 1.42 1.44 -0.15 48 2 17 +2
14AUG26 117.00 C 1.21 1.21 1.21 1.20 -0.17 48 15 17 +15
14AUG26 118.00 C 1.14 1.14 1.03 0.99 -0.15 47 17 68 +15
14AUG26 119.00 C 0.88 0.88 0.87 0.82 -0.15 47 40 115 +40
14AUG26 120.00 C 1.24 1.24 0.74 0.67 -0.14 47 44 155 +44
14AUG26 121.00 C 0.71 0.71 0.71 0.54 -0.13 47 2 47 +2
14AUG26 122.00 C 0.84 0.84 0.84 0.44 -0.11 47 1 46 +1
14AUG26 123.00 C 0.46 0.46 0.46 0.35 -0.11 47 1 139 +1
14AUG26 124.00 C 0.44 0.44 0.44 0.28 -0.09 47 10 150 +10
14AUG26 125.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 135 0
14AUG26 126.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.14 - 47 0 0 -
14AUG26 128.00 C 0.00 0.00 0.00 0.11 - 47 0 0 -
14AUG26 129.00 C 0.00 0.00 0.00 0.09 - 48 0 0 -
14AUG26 130.00 C 0.00 0.00 0.00 0.07 - 48 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 69.28 +0.30 110 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 68.28 +0.29 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 67.28 +0.29 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 66.28 +0.29 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 65.29 +0.30 108 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 64.29 +0.30 99 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 63.29 +0.29 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 62.29 +0.29 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 61.29 +0.29 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 60.30 +0.30 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 57.80 +0.29 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 55.31 +0.30 86 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 52.81 +0.29 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 50.32 +0.30 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.82 +0.29 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.33 +0.30 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.83 +0.29 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.34 +0.30 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.84 +0.29 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.35 +0.29 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.86 +0.28 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.38 +0.28 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.87 +0.22 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.47 +0.25 50 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 23.02 +0.19 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.71 +0.22 51 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 18.42 +0.09 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.22 +0.15 51 0 7 0
28AUG26 97.50 C 0.00 0.00 0.00 14.14 +0.12 51 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 12.18 +0.08 51 0 1,380 0
28AUG26 102.50 C 0.00 0.00 0.00 10.38 +0.29 51 0 1,156 0
28AUG26 105.00 C 8.55 8.55 8.55 8.72 +0.26 51 3 532 0
28AUG26 107.50 C 6.91 7.27 6.86 7.44 +0.37 52 786 5,317 0
28AUG26 110.00 C 5.93 6.10 5.63 6.04 +0.11 51 449 2,120 -50
28AUG26 112.50 C 6.15 6.15 4.61 4.85 -0.03 51 588 1,896 +332
28AUG26 115.00 C 4.74 4.74 3.81 3.99 +0.06 52 536 3,416 -2
28AUG26 117.50 C 3.19 3.27 3.14 3.16 -0.09 52 32 1,431 +32
28AUG26 120.00 C 3.20 3.20 2.50 2.47 -0.10 51 120 1,488 +48
28AUG26 122.50 C 2.05 2.05 2.05 1.91 -0.09 51 25 894 0
28AUG26 125.00 C 2.28 2.28 1.57 1.46 -0.09 51 243 1,009 +93
28AUG26 127.50 C 1.45 1.45 1.40 1.10 -0.08 51 17 657 +15
28AUG26 130.00 C 1.43 1.43 1.08 0.83 -0.07 51 87 1,004 +83
28AUG26 132.50 C 0.90 0.90 0.88 0.61 -0.06 51 48 1,415 0
28AUG26 135.00 C 0.71 0.71 0.71 0.45 -0.05 51 1 2,143 -1
28AUG26 137.50 C 0.00 0.00 0.00 0.33 -0.04 51 0 737 0
28AUG26 140.00 C 0.48 0.49 0.48 0.23 -0.04 51 21 1,579 +19
28AUG26 142.50 C 0.43 0.43 0.42 0.17 -0.02 51 35 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 346 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
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 62 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 69.38 +0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.39 +0.30 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.39 +0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.40 +0.30 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.40 +0.29 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.41 +0.30 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.41 +0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.42 +0.30 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.42 +0.29 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.42 +0.29 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.94 +0.30 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.45 +0.29 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.96 +0.29 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.47 +0.29 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.99 +0.29 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.50 +0.28 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.03 +0.28 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.56 +0.27 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.10 +0.26 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.66 +0.24 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.25 +0.22 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 30.87 +0.20 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.54 +0.17 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 26.26 +0.14 48 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 24.04 +0.09 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.91 +0.06 48 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 19.86 +0.01 48 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 17.91 -0.03 48 0 629 0
29SEP26 97.50 C 0.00 0.00 0.00 16.07 -0.07 48 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 13.91 -0.30 45 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 12.60 0.00 47 0 1,114 0
29SEP26 105.00 C 11.60 11.60 11.60 11.23 +0.01 48 1 4,163 0
29SEP26 107.50 C 9.80 9.96 9.62 9.78 -0.06 47 321 1,871 +24
29SEP26 110.00 C 8.56 9.00 8.50 8.60 -0.11 48 230 3,105 +126
29SEP26 112.50 C 7.65 7.72 7.40 7.64 +0.01 49 441 4,075 +50
29SEP26 115.00 C 6.62 6.84 6.62 6.70 +0.05 49 26 2,834 -22
29SEP26 117.50 C 5.90 5.90 5.90 5.77 -0.11 49 15 2,773 -15
29SEP26 120.00 C 5.18 5.38 5.18 4.95 -0.27 49 32 4,365 -13
29SEP26 122.50 C 4.54 4.54 4.40 4.22 -0.27 49 696 5,148 +447
29SEP26 125.00 C 3.92 3.92 3.92 3.59 -0.26 49 15 9,523 0
29SEP26 127.50 C 0.00 0.00 0.00 3.04 -0.25 48 0 1,401 0
29SEP26 130.00 C 3.22 3.22 3.02 2.56 -0.24 48 7 8,206 -3
29SEP26 132.50 C 0.00 0.00 0.00 2.15 -0.22 48 0 880 0
29SEP26 135.00 C 0.00 0.00 0.00 1.80 -0.20 48 0 3,595 0
29SEP26 137.50 C 2.09 2.09 2.09 1.50 -0.19 48 2 557 0
29SEP26 140.00 C 0.00 0.00 0.00 1.24 -0.18 48 0 3,702 0
29SEP26 142.50 C 0.00 0.00 0.00 1.03 -0.16 48 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 0.85 -0.14 48 0 978 0
29SEP26 147.50 C 1.24 1.24 1.24 0.70 -0.13 48 10 2,433 +10
29SEP26 150.00 C 0.00 0.00 0.00 0.57 -0.12 48 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.47 -0.10 48 0 220 0
29SEP26 155.00 C 0.00 0.00 0.00 0.38 -0.09 48 0 1,448 0
29SEP26 157.50 C 0.75 0.75 0.75 0.31 -0.08 48 1 582 +1
29SEP26 160.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 6,426 0
29SEP26 162.50 C 0.00 0.00 0.00 0.20 -0.06 48 25 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 813 0
29SEP26 167.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 329 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 69.48 +0.29 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 68.49 +0.29 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 67.50 +0.30 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.50 +0.29 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.51 +0.29 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.52 +0.30 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.52 +0.29 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.53 +0.29 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.54 +0.29 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.55 +0.30 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.06 +0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.59 +0.29 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.11 +0.29 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.64 +0.29 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.17 +0.27 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.72 +0.27 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.28 +0.26 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.87 +0.26 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.48 +0.25 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.12 +0.23 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.81 +0.21 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.55 +0.20 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 29.34 +0.17 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.20 +0.15 48 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 25.14 +0.13 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.15 +0.10 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.26 +0.20 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.45 +0.06 48 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 17.74 +0.03 48 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 16.13 +0.01 48 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 14.62 -0.01 48 0 2,561 0
29OCT26 105.00 C 0.00 0.00 0.00 13.04 +0.04 47 0 386 0
29OCT26 107.50 C 11.95 12.00 11.70 11.91 +0.15 48 48 123 +8
29OCT26 110.00 C 10.50 10.50 10.50 10.74 +0.19 48 15 268 +15
29OCT26 112.50 C 9.43 9.85 9.43 9.63 +0.04 48 125 128 +125
29OCT26 115.00 C 0.00 0.00 0.00 8.66 +0.01 48 0 1,007 0
29OCT26 117.50 C 0.00 0.00 0.00 7.85 +0.02 49 0 153 0
29OCT26 120.00 C 7.20 7.20 6.87 6.97 -0.10 49 42 480 +1
29OCT26 122.50 C 0.00 0.00 0.00 6.18 -0.11 49 0 257 0
29OCT26 125.00 C 0.00 0.00 0.00 5.46 -0.11 48 0 557 0
29OCT26 127.50 C 5.16 5.20 5.16 4.82 -0.11 48 2 683 0
29OCT26 130.00 C 0.00 0.00 0.00 4.24 -0.11 48 0 819 0
29OCT26 132.50 C 4.22 4.22 4.22 3.73 -0.11 48 2 618 -2
29OCT26 135.00 C 3.80 3.80 3.80 3.27 -0.10 48 120 1,222 +40
29OCT26 137.50 C 3.41 3.41 3.41 2.86 -0.10 48 65 499 0
29OCT26 140.00 C 0.00 0.00 0.00 2.50 -0.10 48 0 415 0
29OCT26 142.50 C 0.00 0.00 0.00 2.18 -0.09 48 0 0 0
29OCT26 145.00 C 2.53 2.53 2.53 1.89 -0.09 48 65 81 +65
29OCT26 147.50 C 0.00 0.00 0.00 1.64 -0.09 48 0 0 0
29OCT26 150.00 C 2.20 2.20 2.20 1.43 -0.08 48 3 11 +3
29OCT26 152.50 C 0.00 0.00 0.00 1.24 -0.07 48 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 1.07 -0.07 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.59 -0.05 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.44 -0.02 48 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.20 - 48 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 0.17 - 48 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 69.58 +0.29 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 68.59 +0.29 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.60 +0.29 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.61 +0.29 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.62 +0.29 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.63 +0.29 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.64 +0.29 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.65 +0.29 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.66 +0.29 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.67 +0.29 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.20 +0.28 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.74 +0.28 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.29 +0.28 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.85 +0.28 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.42 +0.26 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.02 +0.26 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.64 +0.24 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.29 +0.23 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.99 +0.22 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.73 +0.20 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.52 +0.18 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.37 +0.16 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.28 +0.14 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.26 +0.12 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 26.32 +0.10 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.45 +0.07 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.67 +0.06 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.97 +0.04 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 19.35 +0.01 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.83 0.00 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.39 -0.02 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.00 +0.16 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.84 +0.21 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 12.70 +0.18 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 11.66 +0.16 49 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 10.69 +0.13 49 0 30 0
27NOV26 117.50 C 0.00 0.00 0.00 9.69 -0.02 49 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.89 -0.04 49 0 53 0
27NOV26 122.50 C 0.00 0.00 0.00 8.06 -0.11 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 7.29 -0.12 49 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 6.59 -0.13 49 0 15 0
27NOV26 130.00 C 6.37 6.37 6.28 5.95 -0.13 49 578 528 +528
27NOV26 132.50 C 0.00 0.00 0.00 5.37 -0.12 49 0 6 0
27NOV26 135.00 C 0.00 0.00 0.00 4.83 -0.13 49 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 4.35 -0.12 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 3.79 -0.12 48 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 3.40 -0.12 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 3.05 -0.11 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 2.73 -0.11 48 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 2.45 -0.10 48 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 2.19 -0.10 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 1.96 -0.09 48 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 1.75 -0.08 48 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 1.56 -0.08 48 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 1.39 -0.08 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.24 -0.07 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.10 -0.07 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.98 -0.07 48 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.54 - 48 0 0 -
27NOV26 185.00 C 1.26 1.26 1.22 0.48 - 48 31 31 -
30DEC26 41.00 C 0.00 0.00 0.00 69.69 +0.29 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 68.70 +0.29 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.71 +0.28 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.73 +0.29 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.74 +0.29 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.76 +0.29 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.77 +0.28 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.79 +0.29 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.81 +0.29 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.83 +0.29 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.38 +0.29 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.95 +0.29 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.53 +0.29 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.13 +0.28 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.76 +0.29 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.42 +0.29 49 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.11 +0.28 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.85 +0.29 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.63 +0.29 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.46 +0.28 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.35 +0.28 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.30 +0.28 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 31.31 +0.27 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.40 +0.28 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 27.55 +0.27 49 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 25.78 +0.26 49 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 24.09 +0.26 49 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 22.47 +0.26 49 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 20.55 +0.26 47 0 115 0
30DEC26 100.00 C 0.00 0.00 0.00 19.09 +0.23 47 0 1,057 0
30DEC26 102.50 C 17.30 17.30 17.30 17.72 +0.20 47 15 85 -15
30DEC26 105.00 C 0.00 0.00 0.00 16.45 +0.40 47 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 15.09 +0.22 47 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 13.99 +0.19 47 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 13.20 +0.39 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 12.26 +0.37 49 0 5,055 0
30DEC26 117.50 C 0.00 0.00 0.00 11.39 +0.35 49 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 10.44 +0.17 49 0 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 9.68 +0.16 49 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 8.91 +0.06 49 0 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 8.28 +0.10 49 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.67 +0.16 50 0 3,789 0
30DEC26 132.50 C 7.10 7.10 7.10 7.04 +0.16 50 10 931 0
30DEC26 135.00 C 0.00 0.00 0.00 6.45 +0.15 49 0 4,248 0
30DEC26 137.50 C 0.00 0.00 0.00 5.91 +0.14 49 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.41 +0.14 49 0 1,844 0
30DEC26 142.50 C 5.40 5.40 5.40 4.81 +0.13 49 10 1,568 0
30DEC26 145.00 C 0.00 0.00 0.00 4.39 +0.12 49 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 4.01 +0.11 49 0 1,084 0
30DEC26 150.00 C 4.30 4.30 4.30 3.67 +0.11 49 5 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 3.35 +0.10 49 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 3.05 +0.09 49 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 2.78 +0.08 49 0 190 0
30DEC26 160.00 C 3.80 3.80 3.80 2.54 +0.08 49 2 1,042 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.31 +0.07 49 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 2.11 +0.08 49 0 705 0
30DEC26 167.50 C 0.00 0.00 0.00 1.92 +0.07 49 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.75 +0.07 49 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.59 +0.06 49 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.45 +0.06 49 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.31 +0.05 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.20 +0.05 49 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.09 +0.05 49 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.02 +0.05 49 0 480 0
30DEC26 187.50 C 0.00 0.00 0.00 0.90 +0.04 49 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.82 +0.04 49 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.74 +0.03 49 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.67 +0.03 49 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.61 +0.03 49 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 70.02 +0.29 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 69.04 +0.28 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 68.07 +0.28 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.10 +0.27 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.14 +0.28 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.17 +0.27 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.21 +0.27 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.25 +0.27 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.29 +0.27 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.34 +0.27 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.97 +0.26 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.63 +0.25 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.32 +0.25 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.04 +0.24 48 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 49.80 +0.23 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.60 +0.21 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.45 +0.20 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.35 +0.19 48 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 41.31 +0.19 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.32 +0.18 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 37.38 +0.15 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.51 +0.14 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.70 +0.13 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.96 +0.12 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.28 +0.11 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.66 +0.09 48 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 27.11 +0.08 48 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 25.63 +0.08 48 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 24.20 +0.06 48 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 22.55 +0.19 47 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 21.29 +0.18 47 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 20.09 +0.41 47 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 18.80 +0.25 47 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 17.75 +0.23 47 0 211 0
30MAR27 112.50 C 0.00 0.00 0.00 16.76 +0.21 47 0 690 0
30MAR27 115.00 C 0.00 0.00 0.00 15.87 +0.21 48 0 6,724 0
30MAR27 117.50 C 0.00 0.00 0.00 14.94 +0.17 48 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 14.11 +0.15 48 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 13.34 +0.12 48 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 12.61 +0.11 48 0 110 0
30MAR27 127.50 C 0.00 0.00 0.00 11.92 +0.11 48 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 11.27 +0.07 49 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 10.59 -0.01 49 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.93 -0.05 49 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 9.31 -0.06 49 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.48 -0.05 48 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 7.95 -0.05 48 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.45 -0.05 48 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 6.98 -0.05 48 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 6.53 -0.06 48 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.12 -0.06 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.73 -0.06 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.36 -0.06 48 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 5.02 -0.06 48 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 4.70 -0.06 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.40 -0.06 48 0 168 0
30MAR27 167.50 C 0.00 0.00 0.00 4.12 -0.06 48 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.85 +0.06 48 0 108 0
30MAR27 172.50 C 0.00 0.00 0.00 3.61 -0.04 48 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 3.37 -0.16 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 3.16 -0.05 48 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 2.95 -0.15 48 0 397 0
30MAR27 182.50 C 0.00 0.00 0.00 2.76 - 48 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 2.59 - 48 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 70.41 +0.28 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 69.46 +0.28 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 68.52 +0.28 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.57 +0.27 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.64 +0.28 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.70 +0.28 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.77 +0.28 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.84 +0.27 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.92 +0.27 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.01 +0.28 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.74 +0.27 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.50 +0.27 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.31 +0.27 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.16 +0.27 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.05 +0.26 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.99 +0.25 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.98 +0.25 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.03 +0.25 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.13 +0.25 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.28 +0.24 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.49 +0.23 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.76 +0.23 48 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 36.08 +0.22 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.47 +0.22 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.91 +0.21 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.40 +0.20 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.96 +0.20 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.57 +0.20 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.23 +0.19 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.95 +0.18 48 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 24.72 +0.18 48 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 23.15 +0.34 47 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 22.07 +0.32 47 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 21.04 +0.31 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.06 +0.29 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.13 +0.27 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.25 +0.26 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.69 +0.50 48 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 16.62 +0.23 48 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 16.12 +0.47 49 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 15.34 +0.39 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.45 +0.16 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.81 +0.16 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.19 +0.11 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.64 +0.12 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.01 +0.11 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 11.08 +0.10 48 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 10.84 +0.41 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 10.00 +0.09 48 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 9.51 +0.10 48 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 9.03 +0.09 48 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.58 +0.08 48 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 8.15 +0.08 48 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 7.75 +0.08 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.36 +0.08 48 0 0 0
29JUN27 165.00 C 7.50 7.50 7.50 6.99 +0.07 48 20 30 +20
29JUN27 167.50 C 0.00 0.00 0.00 6.64 +0.06 48 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 6.31 +0.06 48 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.00 +0.06 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 5.70 +0.06 48 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 5.42 +0.06 48 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.15 +0.06 48 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 4.89 - 48 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 4.65 - 48 0 0 -
TOTAL CALL 7,280 233,544 +2,277
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
07AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 59 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 104 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 233 0
07AUG26 99.00 P 0.06 0.06 0.06 0.02 -0.07 52 2 123 0
07AUG26 100.00 P 0.13 0.13 0.09 0.04 -0.09 53 7 129 0
07AUG26 101.00 P 0.00 0.00 0.00 0.07 -0.13 53 0 130 0
07AUG26 102.00 P 0.15 0.15 0.15 0.11 -0.18 52 3 125 -3
07AUG26 103.00 P 0.00 0.00 0.00 0.18 -0.23 52 0 198 0
07AUG26 104.00 P 0.00 0.00 0.00 0.27 -0.31 52 0 135 0
07AUG26 105.00 P 0.58 0.58 0.58 0.39 -0.38 51 89 118 +29
07AUG26 106.00 P 0.80 0.83 0.60 0.57 -0.42 51 85 107 -35
07AUG26 107.00 P 0.91 1.02 0.86 0.80 -0.55 51 116 129 +116
07AUG26 108.00 P 1.19 1.19 1.12 1.10 -0.60 51 52 54 +52
07AUG26 109.00 P 1.72 1.72 1.50 1.50 -0.66 51 223 186 -193
07AUG26 110.00 P 2.22 2.33 2.01 1.91 -0.74 50 11 21 -5
07AUG26 111.00 P 0.00 0.00 0.00 2.42 -0.79 50 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 3.02 -0.80 49 0 16 0
07AUG26 113.00 P 0.00 0.00 0.00 3.70 -0.81 49 0 30 0
07AUG26 114.00 P 0.00 0.00 0.00 4.47 -0.64 50 0 50 0
07AUG26 115.00 P 0.00 0.00 0.00 5.43 -0.45 56 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 6.18 -0.52 53 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 7.07 -0.47 53 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 7.96 -0.46 52 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 8.90 -0.43 52 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 9.86 -0.40 52 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 10.83 -0.38 51 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 11.82 -0.35 52 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 12.81 -0.34 53 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 13.80 -0.33 0 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 14.80 -0.31 0 0 0 0
07AUG26 126.00 P 0.00 0.00 0.00 15.80 -0.31 0 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
07AUG26 128.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
07AUG26 129.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
07AUG26 130.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 4 0
14AUG26 95.00 P 0.20 0.20 0.20 0.09 -0.07 47 13 13 +13
14AUG26 96.00 P 0.00 0.00 0.00 0.13 -0.08 47 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.18 -0.10 47 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.24 -0.13 47 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.33 -0.15 47 0 0 0
14AUG26 100.00 P 0.45 0.45 0.45 0.43 -0.18 47 3 3 +3
14AUG26 101.00 P 0.61 0.66 0.61 0.56 -0.21 47 13 59 +7
14AUG26 102.00 P 0.70 0.76 0.70 0.71 -0.25 47 16 57 +15
14AUG26 103.00 P 1.01 1.01 0.89 0.86 -0.33 46 30 107 +30
14AUG26 104.00 P 1.12 1.27 1.12 1.08 -0.36 46 78 157 +78
14AUG26 105.00 P 1.51 1.54 1.30 1.32 -0.42 46 46 63 +46
14AUG26 106.00 P 1.78 1.90 1.67 1.62 -0.42 46 31 46 +31
14AUG26 107.00 P 2.25 2.25 2.17 1.95 -0.47 46 16 31 +16
14AUG26 108.00 P 2.65 2.70 2.31 2.33 -0.49 46 65 65 +45
14AUG26 109.00 P 3.12 3.12 3.12 2.75 -0.61 46 15 16 +15
14AUG26 110.00 P 3.45 3.45 3.25 3.25 -0.59 46 51 52 +51
14AUG26 111.00 P 0.00 0.00 0.00 3.73 -0.64 45 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 4.27 -0.71 45 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 4.96 -0.67 46 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 5.56 -0.70 45 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 6.38 -0.47 47 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 7.12 -0.45 47 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 7.88 -0.46 47 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 8.69 -0.44 47 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 9.52 -0.44 47 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 10.38 -0.42 47 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 11.25 -0.42 47 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 12.16 -0.40 47 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 13.07 -0.40 47 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 14.01 -0.37 47 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 14.95 -0.37 47 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 15.91 -0.35 47 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 16.88 - 47 0 0 -
14AUG26 128.00 P 0.00 0.00 0.00 17.85 - 47 0 0 -
14AUG26 129.00 P 0.00 0.00 0.00 18.83 - 47 0 0 -
14AUG26 130.00 P 0.00 0.00 0.00 19.82 - 47 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 81 0
28AUG26 72.50 P 0.05 0.05 0.04 0.01 0.00 58 145 147 +145
28AUG26 75.00 P 0.06 0.06 0.06 0.01 0.00 54 183 211 +146
28AUG26 77.50 P 0.00 0.00 0.00 0.02 0.00 53 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 277 0
28AUG26 82.50 P 0.21 0.21 0.21 0.06 -0.02 51 23 491 0
28AUG26 85.00 P 0.27 0.27 0.26 0.11 -0.04 51 48 1,072 -2
28AUG26 87.50 P 0.37 0.37 0.35 0.20 -0.05 51 3 687 0
28AUG26 90.00 P 0.47 0.53 0.45 0.34 -0.08 51 120 672 +38
28AUG26 92.50 P 0.75 0.75 0.68 0.56 -0.11 51 262 3,463 -12
28AUG26 95.00 P 1.02 1.03 0.92 0.87 -0.14 51 90 2,767 +54
28AUG26 97.50 P 1.35 1.42 1.27 1.29 -0.12 51 99 3,174 -3
28AUG26 100.00 P 1.80 1.94 1.77 1.74 -0.26 50 217 2,953 +97
28AUG26 102.50 P 2.58 2.58 2.40 2.41 -0.35 50 572 4,601 +381
28AUG26 105.00 P 2.78 3.50 2.78 3.24 -0.40 50 128 2,438 +30
28AUG26 107.50 P 3.73 4.57 3.73 4.23 -0.42 50 419 3,202 +269
28AUG26 110.00 P 4.50 5.88 4.50 5.48 -0.49 50 529 2,446 +496
28AUG26 112.50 P 5.68 7.29 5.68 6.91 -0.44 50 825 1,345 +340
28AUG26 115.00 P 8.77 9.01 8.77 8.46 -0.60 50 120 2,696 -120
28AUG26 117.50 P 0.00 0.00 0.00 10.18 -0.38 51 0 1,222 0
28AUG26 120.00 P 0.00 0.00 0.00 12.32 -0.07 54 0 542 0
28AUG26 122.50 P 14.50 14.50 14.28 13.95 -0.38 51 4 694 -1
28AUG26 125.00 P 16.80 16.80 16.80 16.03 -0.38 51 2 632 +2
28AUG26 127.50 P 0.00 0.00 0.00 18.20 -0.36 51 0 1,529 0
28AUG26 130.00 P 0.00 0.00 0.00 20.83 -0.21 57 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 23.18 -0.11 60 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 25.46 -0.26 59 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 27.43 -0.37 49 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.24 +0.02 62 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 32.66 0.00 63 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 34.82 -0.31 51 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 37.30 -0.31 0 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 39.80 -0.30 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 42.30 -0.30 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.80 -0.30 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.30 -0.30 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.80 -0.30 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.30 -0.30 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.80 -0.30 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.30 -0.30 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.80 -0.30 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.30 -0.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.80 -0.30 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 67.30 -0.30 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 69.80 -0.30 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 72.30 - 0 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 74.80 - 0 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 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 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.07 48 0 77 0
29SEP26 80.00 P 0.60 0.60 0.60 0.32 -0.09 48 10 4,189 +10
29SEP26 82.50 P 0.67 0.67 0.65 0.48 -0.13 48 21 400 +19
29SEP26 85.00 P 0.93 0.93 0.85 0.69 -0.17 48 105 794 +98
29SEP26 87.50 P 1.13 1.20 1.13 0.98 -0.20 48 80 6,682 +15
29SEP26 90.00 P 1.47 1.47 1.47 1.35 -0.23 48 1 3,144 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.81 -0.27 48 0 12,308 0
29SEP26 95.00 P 2.50 2.50 2.37 2.31 -0.27 48 18 2,091 -14
29SEP26 97.50 P 3.21 3.21 2.94 2.92 -0.37 48 65 8,044 0
29SEP26 100.00 P 3.98 3.98 3.73 3.66 -0.39 47 104 9,474 +12
29SEP26 102.50 P 4.90 4.90 4.61 4.53 -0.39 47 87 7,693 +15
29SEP26 105.00 P 5.81 5.81 5.81 5.55 -0.45 47 15 8,484 0
29SEP26 107.50 P 6.93 6.97 6.71 6.71 -0.51 48 311 5,938 +116
29SEP26 110.00 P 8.40 8.44 8.02 8.00 -0.63 48 370 11,050 +199
29SEP26 112.50 P 9.93 9.93 9.36 9.47 -0.61 48 689 4,502 +543
29SEP26 115.00 P 0.00 0.00 0.00 10.96 -0.76 49 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 12.66 -0.72 49 0 6,371 0
29SEP26 120.00 P 14.70 14.70 14.44 14.43 -0.70 50 4 5,079 -3
29SEP26 122.50 P 0.00 0.00 0.00 15.94 -0.54 48 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 17.83 -0.53 48 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 19.79 -1.09 48 0 465 0
29SEP26 130.00 P 23.02 23.02 23.02 22.50 -0.52 53 1 3,680 -1
29SEP26 132.50 P 0.00 0.00 0.00 24.64 -0.36 53 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 26.12 -0.47 48 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 29.11 -0.27 55 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 31.36 -0.33 56 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 32.90 -0.44 48 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 35.25 -0.40 48 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 37.62 -0.40 48 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.02 -0.38 48 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 42.44 -0.37 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 44.88 -0.36 48 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 47.71 -0.43 58 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 49.82 -0.32 48 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.30 -0.32 0 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.80 -0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.30 -0.30 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.80 -0.30 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.30 -0.30 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 64.80 -0.30 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.30 -0.30 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.80 -0.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.30 -0.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.80 -0.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.30 -0.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.80 -0.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.30 -0.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.80 -0.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.30 -0.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.80 -0.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.80 -0.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.80 -0.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.80 -0.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.80 -0.30 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 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.58 -0.07 48 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 0.80 -0.12 48 0 855 0
29OCT26 82.50 P 0.00 0.00 0.00 1.11 -0.10 48 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.47 -0.14 48 0 287 0
29OCT26 87.50 P 0.00 0.00 0.00 1.89 -0.17 48 0 6,087 0
29OCT26 90.00 P 0.00 0.00 0.00 2.35 -0.25 48 0 425 0
29OCT26 92.50 P 0.00 0.00 0.00 2.94 -0.22 48 0 14,216 0
29OCT26 95.00 P 0.00 0.00 0.00 3.51 -0.33 47 0 999 0
29OCT26 97.50 P 4.54 4.54 4.54 4.29 -0.34 47 10 110 +10
29OCT26 100.00 P 0.00 0.00 0.00 5.15 -0.41 47 0 3,808 0
29OCT26 102.50 P 0.00 0.00 0.00 6.15 -0.39 47 0 565 0
29OCT26 105.00 P 0.00 0.00 0.00 7.16 -0.56 47 0 1,267 0
29OCT26 107.50 P 8.67 8.67 8.67 8.41 -0.53 47 1 10,557 -1
29OCT26 110.00 P 0.00 0.00 0.00 9.72 -0.59 47 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 11.16 -0.57 47 0 1,798 0
29OCT26 115.00 P 13.11 13.11 12.85 12.71 -0.56 48 300 3,671 +300
29OCT26 117.50 P 14.83 14.83 14.56 14.43 -0.60 49 120 135 +120
29OCT26 120.00 P 0.00 0.00 0.00 15.85 -0.84 48 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 17.59 -0.92 48 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 19.84 -0.54 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 21.77 -0.52 50 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 23.79 -0.53 51 0 20 0
29OCT26 132.50 P 26.20 26.20 26.20 25.91 +0.61 52 10 20 +10
29OCT26 135.00 P 0.00 0.00 0.00 28.05 -0.37 52 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 29.38 -1.18 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.53 -0.37 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.75 -0.37 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.97 -0.37 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.26 -0.35 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.57 -0.35 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 42.89 -0.35 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.26 -0.34 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.71 -0.43 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.04 -0.34 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.47 -0.33 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.91 -0.32 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.36 -0.32 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.83 -0.31 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.31 -0.31 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.80 -0.30 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.30 -0.30 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.80 -0.30 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.30 - 0 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 74.80 - 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 59 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 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 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 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.63 -0.07 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.11 -0.10 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.43 -0.14 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 1.83 -0.19 48 0 0 0
27NOV26 85.00 P 2.38 2.38 2.38 2.37 -0.17 49 50 55 +50
27NOV26 87.50 P 0.00 0.00 0.00 2.80 -0.27 48 0 3 0
27NOV26 90.00 P 0.00 0.00 0.00 3.41 -0.26 48 0 4 0
27NOV26 92.50 P 0.00 0.00 0.00 4.07 -0.27 48 0 20 0
27NOV26 95.00 P 0.00 0.00 0.00 4.83 -0.29 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 5.67 -0.33 48 0 0 0
27NOV26 100.00 P 6.70 6.70 6.70 6.69 -0.29 48 20 20 +20
27NOV26 102.50 P 0.00 0.00 0.00 7.61 -0.44 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 8.80 -0.44 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.05 -0.49 48 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 11.31 -0.60 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.80 -0.57 48 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 14.33 -0.79 48 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 16.17 -0.55 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.87 -0.54 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.63 -0.48 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.55 -0.41 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.40 +0.26 51 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.58 -0.40 48 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.55 -0.40 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.53 -0.40 48 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.53 -0.40 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.65 -0.39 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.76 -0.39 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 36.89 -0.39 48 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.11 -0.38 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.34 -0.38 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 43.58 -0.38 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.88 -0.36 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.20 -0.36 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.52 -0.36 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.87 -0.35 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.26 -0.34 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.66 -0.34 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.06 -0.34 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.49 -0.32 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.93 -0.32 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.38 -0.32 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.84 -0.32 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.32 - 48 0 0 -
27NOV26 185.00 P 0.00 0.00 0.00 74.80 - 0 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 52 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 0.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 0.00 49 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 0.00 49 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 0.00 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 0.00 49 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.01 49 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 0.00 49 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 1.08 0.00 49 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.37 0.00 49 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 1.75 0.00 49 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 2.16 +0.01 49 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 2.75 0.00 49 0 245 0
30DEC26 85.00 P 3.30 3.30 3.30 3.24 -0.07 49 20 8,561 -20
30DEC26 87.50 P 0.00 0.00 0.00 3.78 -0.20 48 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 4.46 -0.24 48 0 5,226 0
30DEC26 92.50 P 0.00 0.00 0.00 5.20 -0.32 48 0 3,682 0
30DEC26 95.00 P 0.00 0.00 0.00 6.07 -0.33 48 0 2,136 0
30DEC26 97.50 P 0.00 0.00 0.00 6.98 -0.38 48 0 2,917 0
30DEC26 100.00 P 8.12 8.12 8.00 8.00 -0.44 48 1,005 7,312 +518
30DEC26 102.50 P 0.00 0.00 0.00 9.09 -0.46 48 0 1,482 0
30DEC26 105.00 P 0.00 0.00 0.00 10.28 -0.52 48 0 1,500 0
30DEC26 107.50 P 0.00 0.00 0.00 11.43 -0.67 48 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 12.95 -0.44 49 0 20,034 0
30DEC26 112.50 P 0.00 0.00 0.00 14.52 -0.40 49 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 15.87 -0.53 49 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 17.59 -0.39 50 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.27 -0.41 50 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 21.03 +0.27 50 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.95 -0.18 51 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 24.17 -0.12 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.01 -0.11 49 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 27.85 -0.11 49 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.80 -1.04 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.79 -0.14 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 34.56 -0.39 52 0 4,108 0
30DEC26 142.50 P 0.00 0.00 0.00 35.84 -0.16 49 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 38.76 -0.51 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 40.08 -0.17 49 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 42.22 -0.17 49 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 44.43 -0.19 49 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 46.66 -0.20 49 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 48.90 -0.20 49 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 51.15 -0.21 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.46 -0.22 49 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.79 -0.22 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.12 -0.23 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.47 -0.23 49 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 62.85 -0.24 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.24 -0.25 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.65 -0.25 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.06 -0.26 49 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 72.48 -0.27 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.93 -0.28 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.39 -0.27 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.85 -0.28 49 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.32 -0.29 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.81 -0.29 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.30 -0.30 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.80 -0.30 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.03 48 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.71 -0.04 48 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.18 -0.07 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.49 -0.06 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.84 -0.09 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.26 -0.09 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 -0.11 48 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.26 -0.12 48 0 502 0
30MAR27 80.00 P 3.94 3.94 3.94 3.94 0.00 48 1 6,770 +1
30MAR27 82.50 P 0.00 0.00 0.00 4.50 -0.14 48 0 11 0
30MAR27 85.00 P 0.00 0.00 0.00 5.20 -0.27 48 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 5.94 -0.29 48 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 6.77 -0.32 47 0 3,884 0
30MAR27 92.50 P 0.00 0.00 0.00 7.65 -0.35 47 0 3,354 0
30MAR27 95.00 P 0.00 0.00 0.00 8.62 -0.39 47 0 383 0
30MAR27 97.50 P 0.00 0.00 0.00 9.71 -0.36 48 0 3,219 0
30MAR27 100.00 P 0.00 0.00 0.00 10.79 -0.43 47 0 4,290 0
30MAR27 102.50 P 0.00 0.00 0.00 12.04 -0.41 48 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 13.24 -0.49 48 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 14.68 -0.43 48 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 16.06 -0.48 48 0 110 0
30MAR27 112.50 P 17.56 17.56 17.56 17.57 -0.48 48 55 1,112 -55
30MAR27 115.00 P 0.00 0.00 0.00 18.97 -0.58 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 20.62 -0.52 49 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 22.32 -0.42 49 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 23.58 -0.29 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 25.25 -0.30 48 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.94 -0.30 48 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.71 -0.31 48 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 30.56 -0.31 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 32.41 -0.31 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 34.27 -0.31 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 36.18 -0.32 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 38.18 -0.32 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 40.19 -0.32 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 42.21 -0.32 48 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 44.23 -0.33 48 0 10 0
30MAR27 152.50 P 0.00 0.00 0.00 46.35 -0.32 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.49 -0.32 48 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 50.63 -0.33 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.79 -0.32 48 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 54.95 -0.33 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.19 -0.32 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.44 -0.33 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.70 -0.32 48 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 63.97 -0.32 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.24 -0.33 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.56 -0.32 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.90 -0.32 48 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 73.25 - 48 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 75.61 - 48 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.73 -0.01 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.12 -0.02 48 0 0 0
29JUN27 67.50 P 2.80 2.83 2.80 2.56 -0.02 48 750 750 +750
29JUN27 70.00 P 0.00 0.00 0.00 3.02 -0.03 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.59 -0.03 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.17 -0.03 48 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 4.83 -0.04 48 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.56 -0.04 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.30 -0.04 48 0 116 0
29JUN27 85.00 P 0.00 0.00 0.00 7.36 -0.02 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 7.92 -0.34 48 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 8.93 -0.27 48 0 11 0
29JUN27 92.50 P 0.00 0.00 0.00 10.00 -0.20 48 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 11.14 -0.09 48 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 12.35 -0.01 48 0 2,260 0
29JUN27 100.00 P 0.00 0.00 0.00 13.48 -0.07 48 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 14.66 -0.17 48 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 15.97 -0.18 48 0 330 0
29JUN27 107.50 P 0.00 0.00 0.00 17.33 -0.20 48 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 18.77 -0.22 49 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 20.26 -0.24 49 0 233 0
29JUN27 115.00 P 21.70 21.70 21.70 21.78 -0.46 49 2 34 -2
29JUN27 117.50 P 0.00 0.00 0.00 23.10 -0.50 48 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 24.75 -0.51 48 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 26.44 -0.63 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.88 -0.13 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.57 -0.13 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.28 -0.13 48 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 33.00 -0.15 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 34.86 -0.15 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.73 -0.15 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.60 -0.15 48 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 40.48 -0.15 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.38 -0.16 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.38 -0.17 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.40 -0.17 48 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 48.43 -0.17 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.46 -0.18 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.51 -0.17 48 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.59 -0.20 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.74 -0.20 48 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.90 -0.19 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 61.06 -0.20 48 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.23 -0.20 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.41 -0.20 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.61 -0.22 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 69.87 -0.22 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.14 -0.22 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 74.41 - 48 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 76.69 - 48 0 0 -
TOTAL PUT 8,979 381,445 +4,882
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$ 149.700
07AUG26 116.00 C 0.00 0.00 0.00 33.73 -0.11 88 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 32.73 -0.11 84 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 31.73 -0.11 81 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 30.73 -0.11 77 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 29.73 -0.11 73 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 28.73 -0.11 69 0 0 0
07AUG26 122.00 C 0.00 0.00 0.00 27.73 -0.11 65 0 0 0
07AUG26 123.00 C 0.00 0.00 0.00 26.73 -0.11 61 0 0 0
07AUG26 124.00 C 0.00 0.00 0.00 25.73 -0.11 55 0 0 0
07AUG26 125.00 C 0.00 0.00 0.00 24.73 -0.11 0 0 0 0
07AUG26 126.00 C 0.00 0.00 0.00 23.73 -0.30 0 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 22.73 -0.12 0 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 21.73 -0.12 0 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 20.73 -0.13 0 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 19.74 -0.12 58 0 0 0
07AUG26 131.00 C 0.00 0.00 0.00 18.74 -0.13 55 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 17.75 -0.14 57 0 0 0
07AUG26 133.00 C 0.00 0.00 0.00 16.76 -0.15 57 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 15.77 -0.34 56 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 14.79 -0.18 56 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 13.82 -0.20 56 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 12.86 -0.22 56 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 11.91 -0.24 56 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 10.98 -0.27 56 0 30 0
07AUG26 140.00 C 0.00 0.00 0.00 10.07 -0.30 56 0 60 0
07AUG26 141.00 C 0.00 0.00 0.00 9.18 -0.33 56 0 30 0
07AUG26 142.00 C 0.00 0.00 0.00 8.32 -0.36 56 0 30 0
07AUG26 143.00 C 0.00 0.00 0.00 7.27 -0.62 49 0 15 0
07AUG26 144.00 C 0.00 0.00 0.00 6.51 -0.62 51 0 15 0
07AUG26 145.00 C 0.00 0.00 0.00 5.78 -0.63 52 0 75 0
07AUG26 146.00 C 0.00 0.00 0.00 5.15 -0.40 54 0 51 0
07AUG26 147.00 C 0.00 0.00 0.00 4.54 -0.39 55 0 82 0
07AUG26 148.00 C 0.00 0.00 0.00 3.88 -0.48 54 0 108 0
07AUG26 149.00 C 0.00 0.00 0.00 3.34 -0.48 54 0 117 0
07AUG26 150.00 C 2.00 2.42 2.00 2.85 -0.49 54 19 124 -17
07AUG26 152.50 C 1.39 1.66 1.39 1.85 -0.58 55 75 117 +33
07AUG26 155.00 C 1.24 1.24 1.10 1.17 -0.37 56 44 209 -11
07AUG26 157.50 C 0.62 0.62 0.50 0.70 -0.32 57 54 190 +6
07AUG26 160.00 C 0.33 0.33 0.33 0.38 -0.24 57 50 565 0
07AUG26 162.50 C 0.00 0.00 0.00 0.20 -0.16 57 0 20 0
07AUG26 165.00 C 0.11 0.11 0.11 0.10 -0.10 57 3 35 0
07AUG26 167.50 C 0.08 0.08 0.08 0.05 -0.06 58 5 25 +5
07AUG26 170.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 5 0
07AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
07AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
07AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
07AUG26 200.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
14AUG26 128.00 C 0.00 0.00 0.00 21.94 -0.20 50 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 20.98 -0.22 50 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 20.03 -0.23 51 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 19.09 -0.24 51 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 18.15 -0.27 50 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 17.23 -0.29 50 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 16.33 -0.30 51 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 15.44 -0.32 51 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 14.56 -0.35 50 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 13.71 -0.37 51 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 12.87 -0.39 50 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 12.06 -0.41 50 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 11.27 -0.44 50 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 10.51 -0.45 51 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 9.77 -0.47 50 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 9.06 -0.49 50 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 8.38 -0.51 50 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 7.50 -0.80 48 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 7.10 -0.31 50 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 6.34 -0.51 49 0 0 0
14AUG26 148.00 C 5.41 5.50 5.41 5.82 -0.49 49 30 30 +30
14AUG26 149.00 C 0.00 0.00 0.00 5.34 -0.47 49 0 0 0
14AUG26 150.00 C 4.40 4.40 4.40 4.80 -0.53 49 10 10 +10
14AUG26 152.50 C 3.34 3.34 3.34 3.80 -0.45 50 10 46 +10
14AUG26 155.00 C 2.59 2.76 2.59 2.88 -0.46 50 10 47 +10
14AUG26 157.50 C 1.99 2.14 1.85 2.20 -0.39 50 21 103 +20
14AUG26 160.00 C 1.64 1.64 1.64 1.66 -0.33 51 15 19 +15
14AUG26 162.50 C 0.00 0.00 0.00 1.21 -0.36 51 0 40 0
14AUG26 165.00 C 0.00 0.00 0.00 0.86 -0.30 51 0 20 0
14AUG26 167.50 C 0.00 0.00 0.00 0.60 -0.25 51 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 0.41 -0.20 51 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.27 -0.16 51 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.18 -0.12 51 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.12 -0.09 51 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.05 -0.05 51 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 200.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 47.42 -0.47 56 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 44.95 -0.67 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.48 -0.68 57 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 40.03 -0.30 57 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 37.60 -0.01 57 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 34.80 -0.66 0 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 32.26 -0.35 0 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 29.84 -0.86 0 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 27.76 -0.71 47 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 25.55 -0.81 49 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 23.82 +0.15 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 21.74 -0.09 57 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 19.75 -0.59 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 17.85 -0.31 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 16.06 -0.32 57 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 14.68 -0.03 59 0 311 0
28AUG26 142.50 C 0.00 0.00 0.00 12.80 -0.34 57 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 11.06 -0.59 55 0 624 0
28AUG26 147.50 C 0.00 0.00 0.00 9.69 -0.48 55 0 265 0
28AUG26 150.00 C 0.00 0.00 0.00 8.62 -0.25 56 0 647 0
28AUG26 152.50 C 7.45 7.45 7.45 7.47 -0.33 56 60 757 -22
28AUG26 155.00 C 5.90 5.90 5.90 6.50 -0.40 56 30 368 +30
28AUG26 157.50 C 4.91 5.51 4.91 5.66 -0.22 56 48 442 +38
28AUG26 160.00 C 4.91 4.94 4.83 4.83 -0.38 56 28 526 +18
28AUG26 162.50 C 0.00 0.00 0.00 4.22 -0.28 57 0 304 0
28AUG26 165.00 C 0.00 0.00 0.00 3.66 -0.20 57 0 325 0
28AUG26 167.50 C 0.00 0.00 0.00 3.13 -0.25 58 0 612 0
28AUG26 170.00 C 0.00 0.00 0.00 2.64 -0.25 58 0 865 0
28AUG26 172.50 C 2.16 2.32 2.16 2.21 -0.24 57 438 763 +199
28AUG26 175.00 C 2.00 2.00 2.00 1.85 -0.21 57 10 1,380 +10
28AUG26 177.50 C 0.00 0.00 0.00 1.54 -0.19 57 0 587 0
28AUG26 180.00 C 0.00 0.00 0.00 1.28 -0.17 57 0 1,153 0
28AUG26 182.50 C 0.00 0.00 0.00 1.05 -0.16 57 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.87 -0.13 57 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.71 -0.12 57 0 297 0
28AUG26 190.00 C 0.90 0.90 0.90 0.58 -0.10 57 50 987 +40
28AUG26 192.50 C 0.00 0.00 0.00 0.47 -0.09 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.38 -0.08 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.31 -0.07 57 0 112 0
28AUG26 200.00 C 0.00 0.00 0.00 0.25 -0.06 57 0 488 0
29SEP26 102.50 C 0.00 0.00 0.00 47.61 -0.79 0 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 45.36 -0.75 45 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 43.01 -0.90 47 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 40.47 -1.16 43 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 38.42 -0.65 49 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 36.22 -1.03 50 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 34.11 -0.44 51 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 31.73 -1.14 48 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 29.94 -1.39 51 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 28.57 -0.69 55 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 26.69 -0.68 55 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 24.14 -1.19 51 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 22.46 -0.84 52 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 21.50 -0.15 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 19.93 -0.14 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 18.43 -0.14 55 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 17.01 -0.14 55 0 90 0
29SEP26 145.00 C 14.20 14.20 14.20 15.54 -0.28 55 15 94 +15
29SEP26 147.50 C 0.00 0.00 0.00 14.07 -0.19 54 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 12.92 -0.08 54 0 423 0
29SEP26 152.50 C 0.00 0.00 0.00 11.86 -0.03 54 0 372 0
29SEP26 155.00 C 0.00 0.00 0.00 10.88 -0.15 55 0 513 0
29SEP26 157.50 C 0.00 0.00 0.00 10.02 -0.07 55 0 297 0
29SEP26 160.00 C 8.60 8.60 8.60 9.01 -0.28 55 1 998 0
29SEP26 162.50 C 0.00 0.00 0.00 8.26 -0.25 55 0 183 0
29SEP26 165.00 C 7.07 7.07 7.07 7.55 -0.27 55 15 51 +15
29SEP26 167.50 C 0.00 0.00 0.00 6.92 -0.22 55 0 83 0
29SEP26 170.00 C 0.00 0.00 0.00 6.32 -0.22 56 0 65 0
29SEP26 172.50 C 5.61 5.87 5.61 5.81 -0.11 56 41 117 +41
29SEP26 175.00 C 0.00 0.00 0.00 5.25 -0.10 56 0 199 0
29SEP26 177.50 C 0.00 0.00 0.00 4.73 -0.10 56 0 78 0
29SEP26 180.00 C 4.22 4.22 4.22 4.26 -0.09 56 5 5,435 +5
29SEP26 182.50 C 0.00 0.00 0.00 3.83 -0.08 56 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 3.44 -0.08 56 0 294 0
29SEP26 187.50 C 0.00 0.00 0.00 3.08 -0.08 56 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 2.76 -0.07 56 0 4,439 0
29SEP26 192.50 C 0.00 0.00 0.00 2.47 -0.06 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.21 -0.06 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.97 -0.06 56 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.76 -0.05 56 0 4,784 0
29SEP26 205.00 C 0.00 0.00 0.00 1.39 -0.05 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.10 -0.04 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.86 -0.04 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.68 -0.02 56 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.53 -0.02 56 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.40 -0.03 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.31 -0.02 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.24 -0.02 55 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.19 -0.01 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.04 -0.01 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 53 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 58 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 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 41.60 -1.80 47 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.49 -1.20 48 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 37.58 -0.52 49 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.53 -1.10 49 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 33.71 -0.86 51 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 31.59 -1.69 49 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 29.82 -1.10 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 28.13 -1.00 51 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 26.50 -0.92 51 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 24.93 -1.15 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.43 -0.80 52 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 22.00 -1.07 52 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 20.62 -1.04 52 0 330 0
29OCT26 142.50 C 0.00 0.00 0.00 19.31 -1.01 52 0 45 0
29OCT26 145.00 C 17.70 17.70 17.70 18.40 -0.29 54 15 90 +15
29OCT26 147.50 C 0.00 0.00 0.00 17.17 -0.30 54 0 273 0
29OCT26 150.00 C 0.00 0.00 0.00 16.10 -0.19 54 0 120 0
29OCT26 152.50 C 0.00 0.00 0.00 15.08 -0.19 54 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 14.12 -0.20 55 0 105 0
29OCT26 157.50 C 0.00 0.00 0.00 12.74 -0.40 53 0 69 0
29OCT26 160.00 C 0.00 0.00 0.00 11.85 -0.39 53 0 102 0
29OCT26 162.50 C 0.00 0.00 0.00 11.30 -0.13 54 0 47 0
29OCT26 165.00 C 10.32 10.32 10.32 10.61 -0.05 55 45 361 +15
29OCT26 167.50 C 9.76 9.76 9.76 9.72 -0.15 54 45 465 0
29OCT26 170.00 C 8.95 8.95 8.95 8.99 -0.37 54 45 765 0
29OCT26 172.50 C 0.00 0.00 0.00 8.12 - 54 0 0 -
27NOV26 125.00 C 0.00 0.00 0.00 32.34 -1.01 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.81 -0.89 53 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.14 -0.64 53 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.52 -0.74 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.31 -0.49 54 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.50 -0.22 56 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.48 -0.88 54 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.25 -0.99 54 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.07 -0.94 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.82 -1.01 54 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 19.03 -0.20 55 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 18.02 -0.19 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 17.07 -0.19 56 0 0 0
27NOV26 157.50 C 15.12 15.73 15.12 16.16 -0.20 56 60 105 +60
27NOV26 160.00 C 14.26 14.26 14.26 15.30 -0.21 56 15 15 +15
27NOV26 162.50 C 13.47 13.47 13.47 14.50 -0.20 56 15 15 +15
27NOV26 165.00 C 12.69 13.05 12.69 13.46 -0.15 56 30 45 +30
27NOV26 167.50 C 0.00 0.00 0.00 12.37 -0.73 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 11.64 -0.36 55 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 11.28 - 56 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 50.95 -0.35 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 48.85 -0.40 52 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 47.05 -0.23 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.95 -0.35 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.22 -0.20 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.08 -0.51 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.33 -0.48 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.53 -0.48 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.90 -1.01 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.17 -1.09 52 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 32.78 -0.57 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.21 -0.63 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 29.80 -0.65 53 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 28.45 -0.52 53 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 27.14 -0.80 53 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 25.88 -0.57 54 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 24.66 -0.46 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 23.50 -0.45 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 23.07 +0.26 56 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 21.96 +0.22 56 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 20.89 -0.35 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 19.88 -0.34 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 18.90 -0.13 56 0 320 0
30DEC26 160.00 C 16.60 16.60 16.60 18.05 -0.09 56 8 360 +8
30DEC26 162.50 C 0.00 0.00 0.00 16.82 -0.49 55 0 379 0
30DEC26 165.00 C 15.64 15.64 15.64 16.02 -0.49 55 15 554 +15
30DEC26 167.50 C 0.00 0.00 0.00 15.26 -0.32 55 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 14.54 -0.32 56 0 208 0
30DEC26 172.50 C 0.00 0.00 0.00 13.51 -0.70 55 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 13.17 -0.32 56 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 12.49 -0.32 56 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 11.84 -0.32 56 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 11.23 -0.31 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.65 -0.30 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.09 -0.41 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.56 0.00 56 0 28 0
30DEC26 192.50 C 0.00 0.00 0.00 9.06 -0.05 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.58 -0.12 56 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 8.13 -0.18 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 7.69 -0.51 56 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 6.90 -0.47 56 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 6.18 -0.43 56 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 5.53 -0.41 56 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.95 -0.37 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.43 -0.34 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.96 -0.32 56 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 3.54 -0.29 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.16 -0.28 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.83 -0.25 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.53 -0.23 56 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 2.26 -0.21 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 2.02 -0.19 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.80 -0.12 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.61 -0.11 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.44 -0.10 56 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 1.28 -0.10 56 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 1.15 -0.09 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.02 -0.09 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.91 -0.08 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.82 -0.07 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.65 -0.06 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.52 -0.05 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.42 -0.04 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.33 -0.04 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.27 -0.03 56 0 339 0
30MAR27 102.50 C 0.00 0.00 0.00 54.33 -0.28 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.48 -0.28 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.69 -0.26 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.66 -0.54 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.04 -0.47 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 45.30 -0.54 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.75 -0.48 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.34 -0.32 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.82 -0.32 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.26 -0.36 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.70 -0.46 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.32 -0.51 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.23 -0.24 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.79 -0.38 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.75 -0.15 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.55 -0.20 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.21 -0.38 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 29.10 -0.38 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.03 -0.34 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 26.93 -0.40 54 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 26.01 -0.61 54 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 25.15 -0.42 54 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 24.91 -0.03 56 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 23.76 -0.28 55 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 22.92 -0.29 55 0 46 0
30MAR27 165.00 C 0.00 0.00 0.00 22.10 -0.27 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 20.90 -0.37 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 20.15 -1.01 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.43 -0.93 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.73 -0.87 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.00 -0.85 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 17.38 -0.76 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 16.76 -0.28 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.23 -0.56 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 15.61 -0.54 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.06 -0.47 55 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 14.47 -0.47 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.91 -0.46 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.36 -0.46 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.84 -0.45 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.51 -0.79 54 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 10.63 -0.74 54 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.81 -0.40 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.06 -0.67 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.36 -0.64 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.72 -0.60 54 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 7.12 -0.58 54 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 6.58 -0.54 54 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.07 -0.52 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.61 -0.49 54 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.18 -0.46 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.78 -0.29 54 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.42 -0.27 54 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 57.70 -0.12 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.98 -0.12 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 54.36 -0.08 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.70 -0.12 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.12 -0.17 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.58 -0.17 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.10 -0.16 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.63 -0.16 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.25 -0.08 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.85 -0.13 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.51 -0.13 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.22 -0.17 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.97 -0.17 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.74 -0.13 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.58 -0.13 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.42 -0.14 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.34 -0.12 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.03 -0.91 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.00 -0.90 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.01 -0.88 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 31.08 -0.42 54 0 0 0
29JUN27 155.00 C 29.77 29.77 29.77 30.15 -0.41 54 40 40 +40
29JUN27 157.50 C 0.00 0.00 0.00 29.22 -0.92 54 0 0 0
29JUN27 160.00 C 28.71 28.71 28.71 28.64 -0.62 55 40 140 +40
29JUN27 162.50 C 0.00 0.00 0.00 27.51 -0.90 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.71 -0.88 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.92 -0.51 54 0 0 0
29JUN27 170.00 C 25.50 25.50 25.50 25.16 -0.51 55 6 6 +6
29JUN27 172.50 C 0.00 0.00 0.00 24.43 -0.56 55 0 3 0
TOTAL CALL 1,466 78,430 +759
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
07AUG26 126.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
07AUG26 128.00 P 0.00 0.00 0.00 0.01 0.00 65 0 93 0
07AUG26 129.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 44 0
07AUG26 130.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 15 0
07AUG26 131.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 15 0
07AUG26 134.00 P 0.00 0.00 0.00 0.04 -0.06 56 0 25 0
07AUG26 135.00 P 0.22 0.22 0.22 0.06 -0.07 57 5 38 +5
07AUG26 136.00 P 0.00 0.00 0.00 0.09 -0.09 57 0 15 0
07AUG26 137.00 P 0.00 0.00 0.00 0.13 -0.11 57 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 0.18 -0.13 57 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.25 -0.17 57 0 49 0
07AUG26 140.00 P 0.00 0.00 0.00 0.34 -0.20 56 0 22 0
07AUG26 141.00 P 0.00 0.00 0.00 0.46 -0.22 57 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.60 -0.27 57 0 24 0
07AUG26 143.00 P 0.00 0.00 0.00 0.79 -0.28 57 0 15 0
07AUG26 144.00 P 0.00 0.00 0.00 1.00 -0.32 57 0 12 0
07AUG26 145.00 P 1.53 1.53 1.53 1.26 -0.35 57 5 24 +5
07AUG26 146.00 P 0.00 0.00 0.00 1.57 -0.37 57 0 22 0
07AUG26 147.00 P 0.00 0.00 0.00 1.93 -0.38 57 0 121 0
07AUG26 148.00 P 0.00 0.00 0.00 2.33 -0.39 58 0 15 0
07AUG26 149.00 P 0.00 0.00 0.00 2.80 -0.40 58 0 43 0
07AUG26 150.00 P 0.00 0.00 0.00 3.31 -0.39 58 0 204 0
07AUG26 152.50 P 0.00 0.00 0.00 4.72 -0.47 57 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 6.53 -0.40 58 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 8.44 -0.22 56 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 10.64 -0.13 56 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 12.96 -0.05 56 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 15.37 +0.01 56 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 17.82 +0.12 56 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 20.30 -0.43 0 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 22.80 +0.09 0 0 0 0
07AUG26 175.00 P 0.00 0.00 0.00 25.30 +0.10 0 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 28.63 +0.11 139 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 31.21 +0.50 151 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 33.78 +1.05 162 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 36.33 +0.91 172 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 38.93 +0.86 184 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 41.36 +1.11 190 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 44.07 +0.55 205 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 46.65 +0.62 216 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 48.82 - 209 0 0 -
07AUG26 200.00 P 0.00 0.00 0.00 51.52 - 226 0 0 -
14AUG26 128.00 P 0.40 0.40 0.40 0.15 -0.08 51 5 5 +5
14AUG26 129.00 P 0.00 0.00 0.00 0.18 -0.10 51 0 0 0
14AUG26 130.00 P 0.51 0.51 0.51 0.23 -0.12 51 20 20 +20
14AUG26 131.00 P 0.00 0.00 0.00 0.29 -0.14 51 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.36 -0.15 51 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.43 -0.19 51 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.54 -0.19 51 0 30 0
14AUG26 135.00 P 0.00 0.00 0.00 0.64 -0.23 51 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.78 -0.24 51 0 30 0
14AUG26 137.00 P 0.00 0.00 0.00 0.92 -0.27 51 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 1.09 -0.30 51 0 15 0
14AUG26 139.00 P 0.00 0.00 0.00 1.29 -0.30 51 0 0 0
14AUG26 140.00 P 1.96 1.96 1.96 1.50 -0.34 51 15 15 +15
14AUG26 141.00 P 0.00 0.00 0.00 1.76 -0.34 51 0 0 0
14AUG26 142.00 P 2.82 2.82 2.82 2.02 -0.37 51 1 1 +1
14AUG26 143.00 P 2.79 2.79 2.73 2.32 -0.40 51 30 30 +30
14AUG26 144.00 P 3.08 3.08 3.08 2.65 -0.40 51 15 15 +15
14AUG26 145.00 P 0.00 0.00 0.00 3.01 -0.42 51 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 3.41 -0.43 52 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 3.82 -0.43 52 0 0 0
14AUG26 148.00 P 4.90 4.90 4.90 4.29 -0.44 52 2 2 +2
14AUG26 149.00 P 0.00 0.00 0.00 4.78 -0.44 52 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 5.29 -0.44 52 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 6.72 -0.43 52 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 8.37 -0.38 53 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 9.89 -0.56 50 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 11.81 -0.31 50 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 13.87 -0.24 51 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 16.03 -0.18 50 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 18.29 -0.11 51 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 20.61 -0.12 51 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 22.98 -0.04 50 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 25.40 0.00 50 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 28.63 -0.02 78 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 31.21 +0.04 84 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 33.79 +0.25 90 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 36.33 +0.28 96 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 38.93 +0.86 102 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 41.36 +1.11 105 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 44.07 +0.55 114 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 46.65 +0.62 120 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 48.82 - 116 0 0 -
14AUG26 200.00 P 0.00 0.00 0.00 51.52 - 125 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.08 -0.02 58 0 6 0
28AUG26 110.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 145 0
28AUG26 112.50 P 0.00 0.00 0.00 0.18 -0.04 57 0 173 0
28AUG26 115.00 P 0.62 0.62 0.61 0.27 -0.06 57 16 384 0
28AUG26 117.50 P 0.76 0.76 0.66 0.40 -0.06 57 91 462 +91
28AUG26 120.00 P 0.00 0.00 0.00 0.57 -0.08 57 0 382 0
28AUG26 122.50 P 0.00 0.00 0.00 0.78 -0.11 57 0 330 0
28AUG26 125.00 P 0.00 0.00 0.00 1.06 -0.11 57 0 301 0
28AUG26 127.50 P 0.00 0.00 0.00 1.42 -0.14 57 0 99 0
28AUG26 130.00 P 2.17 2.17 2.17 1.85 -0.16 57 17 528 +17
28AUG26 132.50 P 2.78 2.78 2.51 2.36 -0.17 57 128 641 +128
28AUG26 135.00 P 3.64 3.64 3.14 3.00 -0.20 58 28 669 +22
28AUG26 137.50 P 4.50 4.50 4.15 3.70 -0.23 58 40 251 +30
28AUG26 140.00 P 4.98 5.22 4.65 4.50 -0.28 57 60 308 +48
28AUG26 142.50 P 5.95 6.40 5.95 5.45 -0.30 58 45 427 +45
28AUG26 145.00 P 6.72 7.60 6.72 6.45 -0.34 57 39 618 +1
28AUG26 147.50 P 0.00 0.00 0.00 7.66 -0.36 58 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 8.92 -0.34 58 0 260 0
28AUG26 152.50 P 0.00 0.00 0.00 10.36 -0.30 58 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 12.01 -0.23 59 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 13.27 -0.51 57 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 14.96 -0.19 57 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 16.74 -0.20 57 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 18.62 -0.58 57 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 20.57 -0.16 57 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 22.60 -0.12 57 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 24.69 -0.12 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 27.58 +0.22 64 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 29.91 +0.16 66 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.12 +0.26 66 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 34.47 +0.41 68 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.89 +0.16 70 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.08 +0.45 69 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 41.65 +0.51 73 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 44.07 +0.55 75 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.65 +0.47 79 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 48.87 +0.89 78 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.52 +0.30 82 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.44 -0.01 55 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.57 -0.01 55 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 0.75 -0.02 55 0 126 0
29SEP26 110.00 P 1.45 1.45 1.45 0.98 -0.01 56 1 432 +1
29SEP26 112.50 P 0.00 0.00 0.00 1.26 -0.02 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 1.55 -0.02 56 0 62 0
29SEP26 117.50 P 0.00 0.00 0.00 1.95 -0.02 56 0 238 0
29SEP26 120.00 P 2.60 2.60 2.60 2.35 -0.02 56 4 228 0
29SEP26 122.50 P 3.17 3.17 3.17 2.87 -0.03 56 11 20 -11
29SEP26 125.00 P 3.68 3.68 3.68 3.41 -0.03 56 5 197 +5
29SEP26 127.50 P 4.40 4.40 4.40 4.05 -0.04 56 5 253 +5
29SEP26 130.00 P 0.00 0.00 0.00 4.72 -0.07 56 0 540 0
29SEP26 132.50 P 0.00 0.00 0.00 5.46 -0.12 56 0 208 0
29SEP26 135.00 P 0.00 0.00 0.00 6.30 -0.15 56 0 1,963 0
29SEP26 137.50 P 7.55 7.55 7.55 7.25 -0.11 56 45 532 +30
29SEP26 140.00 P 8.53 8.53 8.53 8.27 -0.14 56 45 779 +28
29SEP26 142.50 P 0.00 0.00 0.00 9.37 -0.13 56 0 123 0
29SEP26 145.00 P 0.00 0.00 0.00 10.55 -0.15 56 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 11.81 -0.16 56 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 13.18 -0.07 57 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 14.52 -0.24 56 0 125 0
29SEP26 155.00 P 0.00 0.00 0.00 16.08 -0.16 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 17.65 -0.15 57 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 19.27 -0.20 57 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 21.15 0.00 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 22.95 +0.50 59 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 24.81 +0.08 59 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 26.67 +0.10 59 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 28.65 +0.21 60 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 30.67 +0.23 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 32.70 +0.15 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 34.82 +0.70 61 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 36.98 +0.09 62 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 39.15 +0.82 62 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 41.35 +0.31 63 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 43.65 +0.83 64 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 45.94 +0.98 65 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 48.24 +1.16 65 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 50.61 +0.68 66 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 52.98 +0.74 67 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 57.44 -0.01 67 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 62.68 +1.31 73 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 67.21 +0.81 72 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 71.75 +0.97 72 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 76.59 +1.13 73 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 81.12 +0.76 70 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 86.11 +0.41 73 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 91.08 +0.57 75 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 96.06 +0.57 78 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 101.07 +0.60 80 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 106.07 +0.73 83 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 111.07 +0.60 85 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 116.82 +1.35 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 121.07 +0.34 89 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 126.07 +0.60 92 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 131.07 +0.75 94 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 136.07 +0.33 96 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 141.07 +0.33 98 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.69 +1.49 109 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.07 +0.33 102 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 161.07 +0.60 106 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 171.07 +0.60 109 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.06 +0.33 113 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 191.06 +0.61 116 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 201.06 -0.01 120 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.00 -0.15 55 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.40 -0.07 55 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 2.82 -0.10 55 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 3.26 -0.17 54 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.77 -0.18 54 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 4.39 -0.21 54 0 580 0
29OCT26 125.00 P 0.00 0.00 0.00 5.22 -0.06 55 0 102 0
29OCT26 127.50 P 0.00 0.00 0.00 5.73 -0.24 54 0 216 0
29OCT26 130.00 P 0.00 0.00 0.00 6.72 -0.10 54 0 100 0
29OCT26 132.50 P 7.23 7.23 7.23 7.45 -0.37 54 4 510 0
29OCT26 135.00 P 8.15 8.15 8.15 8.39 -0.35 54 15 190 0
29OCT26 137.50 P 9.15 9.15 9.15 9.40 -0.34 54 15 72 -15
29OCT26 140.00 P 0.00 0.00 0.00 10.48 -0.36 54 0 390 0
29OCT26 142.50 P 0.00 0.00 0.00 11.48 -0.56 54 0 60 0
29OCT26 145.00 P 13.29 13.29 13.29 13.09 -0.16 55 36 85 +36
29OCT26 147.50 P 14.05 14.05 14.05 14.00 -0.57 54 36 75 -36
29OCT26 150.00 P 0.00 0.00 0.00 15.59 -0.36 55 0 165 0
29OCT26 152.50 P 16.85 17.77 16.85 16.85 -0.54 54 66 30 +15
29OCT26 155.00 P 0.00 0.00 0.00 18.84 +0.17 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.50 +0.40 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 22.16 +0.39 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.86 +0.41 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.58 +0.39 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.35 +0.38 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.23 +0.49 58 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.96 - 57 0 0 -
27NOV26 125.00 P 8.00 8.00 8.00 7.06 -0.21 55 3 3 +3
27NOV26 127.50 P 0.00 0.00 0.00 7.91 -0.22 55 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.77 -0.22 55 0 1 0
27NOV26 132.50 P 10.06 10.06 10.06 9.73 -0.44 55 30 30 +30
27NOV26 135.00 P 0.00 0.00 0.00 10.77 -0.45 55 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 11.86 -0.47 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 13.08 -0.43 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 14.32 -0.42 55 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 15.56 -0.47 55 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 16.86 -0.50 55 0 3 0
27NOV26 150.00 P 19.08 19.08 19.08 18.45 -0.30 56 15 30 +15
27NOV26 152.50 P 20.56 20.56 20.56 19.91 -0.30 56 15 45 +15
27NOV26 155.00 P 0.00 0.00 0.00 20.62 -0.25 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 22.49 +0.19 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.98 +0.13 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.68 +0.18 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 28.22 +0.01 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.03 +0.34 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.69 +0.22 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.73 - 59 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 3.09 -0.11 56 0 564 0
30DEC26 105.00 P 0.00 0.00 0.00 3.54 -0.13 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 4.10 -0.13 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.66 -0.13 56 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 5.23 -0.16 56 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 5.95 +0.02 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.67 +0.04 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.40 +0.07 56 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 8.25 +0.07 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 9.02 -0.03 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 10.05 +0.12 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 10.79 -0.05 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 11.78 -0.28 55 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 12.87 -0.28 55 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 13.83 -0.46 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 15.21 -0.28 55 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 16.71 -0.04 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.78 -0.28 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 19.16 -0.27 56 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 20.41 -0.43 55 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 22.27 -0.03 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.89 +0.34 57 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 25.44 +0.37 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 27.07 +0.47 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 28.48 +0.20 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.18 +0.25 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 31.95 +0.02 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 34.15 +0.72 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 35.94 +0.72 59 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 37.39 +0.11 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 39.29 +0.35 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 41.20 +0.21 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 43.14 +0.35 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 45.12 +0.15 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 47.17 +0.22 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 49.55 +0.83 60 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 51.22 +0.14 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 53.39 +0.25 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 55.43 +0.20 60 0 95 0
30DEC26 200.00 P 58.00 58.00 58.00 57.29 -0.04 59 1 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 61.75 +1.11 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 66.12 +0.69 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 70.61 +1.22 61 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 75.12 +1.06 62 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 79.51 +0.09 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 84.09 +0.13 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 88.79 +0.38 63 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 93.54 +0.39 64 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 97.74 -0.07 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 103.19 +0.88 66 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 108.01 +0.97 67 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 112.41 +0.49 66 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 116.94 +0.25 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.80 +0.32 66 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 126.87 +0.57 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.73 +0.57 68 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 136.64 +0.59 69 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 141.58 +0.61 70 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 146.69 +0.86 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.33 +0.47 71 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 161.43 +0.61 74 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 171.46 +0.89 77 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 181.47 +0.73 80 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 191.45 +0.66 82 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 201.46 +0.39 84 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.59 -0.26 55 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 6.21 -0.28 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 6.86 -0.38 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.78 -0.20 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.55 -0.21 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 9.21 -0.37 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 10.09 -0.38 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 11.26 -0.13 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 11.79 -0.57 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.97 -0.41 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 13.79 -0.66 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 14.91 -0.65 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 16.06 -0.22 54 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 17.24 -0.22 54 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 18.47 -0.22 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 19.75 -0.21 55 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 21.06 -0.22 55 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 22.43 -0.22 55 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 23.83 -0.22 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 25.27 -0.22 55 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 26.76 -0.22 55 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 28.11 -0.11 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.85 +0.12 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.45 -0.06 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.10 -0.12 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.77 -0.06 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.48 0.00 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.23 +0.26 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 40.00 +0.28 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.73 -0.04 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.56 +0.03 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 45.42 -0.03 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 47.38 +0.06 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 49.30 +0.09 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 51.20 +0.31 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 53.16 -0.06 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 55.08 -0.13 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.15 +0.28 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.14 -0.06 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 60.98 -0.22 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.11 -0.21 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 69.49 0.00 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 73.71 +0.01 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 78.02 +0.04 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 82.40 +0.07 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.72 +0.06 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 91.16 +0.10 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.63 +0.09 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 100.15 +0.11 60 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 104.68 +0.10 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 109.26 +0.09 60 0 0 0
30MAR27 260.00 P 116.00 116.00 116.00 113.87 +0.09 60 10 20 +10
30MAR27 265.00 P 0.00 0.00 0.00 118.36 -0.03 60 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.91 -0.30 54 0 161 0
29JUN27 105.00 P 0.00 0.00 0.00 8.65 -0.35 54 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.43 -0.37 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.64 0.00 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 11.13 -0.43 54 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 12.05 -0.44 54 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 12.98 -0.48 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.95 -0.54 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 14.98 -0.57 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.05 -0.60 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.17 -0.63 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.32 -0.66 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 19.84 -0.18 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.08 -0.19 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 22.36 -0.18 55 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 23.67 -0.19 55 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 25.02 -0.19 55 0 0 0
29JUN27 145.00 P 27.31 27.31 27.31 26.40 -0.20 55 45 125 +45
29JUN27 147.50 P 0.00 0.00 0.00 27.82 -0.20 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.28 -0.20 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 31.26 +0.29 56 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 32.12 +0.19 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.71 +0.24 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.31 +0.08 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.95 +0.07 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.52 +0.10 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.24 +0.13 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.91 -0.89 55 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 44.69 +0.03 57 0 0 0
TOTAL PUT 969 82,356 +656
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$ 50.900
28AUG26 33.00 C 0.00 0.00 0.00 17.95 -0.77 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.96 -0.76 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.97 -0.75 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.99 -0.73 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.91 -0.82 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.97 -0.76 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.99 -0.74 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.96 -0.77 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.99 -0.74 35 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 9.03 -0.71 39 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 8.03 -0.71 35 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 7.00 -0.75 26 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 6.02 -0.74 25 0 653 0
28AUG26 46.00 C 0.00 0.00 0.00 5.07 -0.71 25 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 4.15 -0.69 25 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 3.30 -0.64 25 0 424 0
28AUG26 49.00 C 2.28 2.28 2.28 2.46 -0.59 23 2 509 -2
28AUG26 50.00 C 1.73 1.73 1.72 1.82 -0.53 24 50 475 +48
28AUG26 52.50 C 0.74 0.74 0.61 0.71 -0.29 25 108 408 +84
28AUG26 55.00 C 0.28 0.28 0.24 0.22 -0.11 25 105 517 -73
28AUG26 57.50 C 0.10 0.11 0.10 0.05 -0.03 25 280 926 +280
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.98 -0.75 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.98 -0.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.98 -0.76 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.99 -0.75 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.99 -0.75 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.99 -0.76 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.00 -0.75 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.00 -0.72 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.96 -0.76 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.01 -0.75 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.01 -0.75 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.96 -0.77 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.01 -0.72 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.02 -0.71 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.03 -0.70 27 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 10.07 -0.66 30 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 9.04 -0.71 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 8.06 -0.75 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 7.10 -0.73 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 6.17 -0.71 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 5.27 -0.69 23 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 4.29 -0.79 20 0 511 0
29SEP26 48.00 C 3.65 3.65 3.65 3.64 -0.62 23 16 461 +8
29SEP26 49.00 C 0.00 0.00 0.00 2.87 -0.70 22 0 127 0
29SEP26 50.00 C 0.00 0.00 0.00 2.28 -0.62 22 0 894 0
29SEP26 52.50 C 1.29 1.29 1.25 1.18 -0.35 23 60 846 +30
29SEP26 55.00 C 0.73 0.73 0.66 0.56 -0.20 24 21 363 +10
29SEP26 57.50 C 0.36 0.36 0.30 0.22 -0.10 23 223 383 +223
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.00 -0.75 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.98 -0.78 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.01 -0.75 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.01 -0.75 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.00 -0.77 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.01 -0.76 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.02 -0.75 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.04 -0.69 25 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 10.07 -0.67 25 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 9.09 -0.67 24 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 8.13 -0.73 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 7.21 -0.71 23 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 6.32 -0.70 23 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.49 -0.67 23 0 232 0
29OCT26 47.00 C 0.00 0.00 0.00 4.57 -0.78 21 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 3.88 -0.58 21 0 198 0
29OCT26 49.00 C 0.00 0.00 0.00 3.26 -0.63 22 0 74 0
29OCT26 50.00 C 0.00 0.00 0.00 2.70 -0.56 22 0 19 0
29OCT26 52.50 C 1.57 1.73 1.56 1.60 -0.41 23 126 139 +77
29OCT26 55.00 C 0.93 0.93 0.91 0.87 -0.32 23 30 430 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.47 -0.16 23 0 463 0
29OCT26 60.00 C 0.34 0.34 0.34 0.22 -0.09 23 1 58 +1
29OCT26 62.50 C 0.17 0.17 0.17 0.10 -0.05 23 15 21 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.14 -0.77 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.23 -0.76 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.42 -0.68 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.60 -0.65 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.82 -0.62 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.09 -0.59 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.41 -0.57 23 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.68 -0.51 22 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 3.15 -0.45 23 0 105 0
27NOV26 52.50 C 0.00 0.00 0.00 2.04 -0.35 23 0 640 0
27NOV26 55.00 C 1.18 1.18 1.18 1.24 -0.27 23 17 47 +17
27NOV26 57.50 C 0.00 0.00 0.00 0.75 -0.18 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.43 -0.11 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.22 -0.08 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.98 -0.76 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.99 -0.75 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.99 -0.75 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.99 -0.76 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.00 -0.75 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.00 -0.75 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.98 -0.78 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.01 -0.75 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.01 -0.77 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.01 -0.76 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.04 -0.73 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.08 -0.70 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.11 -0.70 17 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.21 -0.70 19 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 8.36 -0.83 20 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -0.73 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.79 -0.72 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 6.04 -0.69 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.16 -0.82 20 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 4.51 -0.79 21 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 3.92 -0.60 21 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 -0.56 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.26 -0.47 21 0 88 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 -0.33 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 -0.28 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 -0.21 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.14 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.08 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.12 -0.63 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.17 -0.59 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.20 -0.59 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.24 -0.58 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.25 -0.60 17 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.31 -0.60 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.36 -0.58 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.34 -0.72 17 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 12.48 -0.59 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.54 -0.62 20 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.65 -0.60 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.74 -0.64 20 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.94 -0.65 20 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.11 -0.87 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.61 -0.61 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.91 -0.56 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.05 -0.74 21 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 -0.68 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.88 -0.47 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 4.36 -0.44 22 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 3.22 -0.42 22 0 292 0
30MAR27 55.00 C 0.00 0.00 0.00 2.33 -0.37 22 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.68 -0.29 22 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.17 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.13 23 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.09 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.20 -0.79 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.24 -0.80 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.25 -0.83 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.33 -0.82 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.42 -0.79 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.47 -0.81 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.61 -0.76 12 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.80 -0.68 17 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.04 -0.62 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.23 -0.64 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.47 -0.94 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.75 -0.91 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.31 -0.61 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.64 -0.59 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.79 -0.54 21 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 6.20 -0.54 21 0 30 0
29JUN27 49.00 C 0.00 0.00 0.00 5.66 -0.49 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.14 -0.48 21 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 4.00 -0.45 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.06 -0.42 22 0 173 0
29JUN27 57.50 C 0.00 0.00 0.00 2.35 -0.35 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.82 -0.27 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.35 -0.21 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.98 -0.16 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.71 -0.12 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 -0.08 23 0 44 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
TOTAL CALL 1,054 19,571 +748
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 666 0
28AUG26 43.00 P 0.04 0.04 0.04 0.01 0.00 28 1 251 -1
28AUG26 44.00 P 0.04 0.04 0.04 0.02 +0.01 27 120 531 +80
28AUG26 45.00 P 0.06 0.06 0.06 0.04 +0.02 26 2 883 +2
28AUG26 46.00 P 0.10 0.10 0.10 0.08 +0.03 25 4 616 0
28AUG26 47.00 P 0.16 0.16 0.16 0.17 +0.07 25 4 943 -4
28AUG26 48.00 P 0.29 0.33 0.29 0.32 +0.12 25 68 747 +68
28AUG26 49.00 P 0.00 0.00 0.00 0.54 +0.18 25 0 480 0
28AUG26 50.00 P 0.75 0.94 0.75 0.91 +0.31 26 90 412 -28
28AUG26 52.50 P 2.20 2.33 2.14 2.31 +0.56 26 7 191 0
28AUG26 55.00 P 0.00 0.00 0.00 4.37 +0.74 30 0 25 0
28AUG26 57.50 P 0.00 0.00 0.00 6.61 +0.74 26 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.12 +0.77 35 0 0 -15
28AUG26 62.50 P 0.00 0.00 0.00 11.62 +0.67 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.12 +0.65 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.62 +0.70 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.12 +0.70 60 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.62 +0.52 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.12 +0.71 71 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 60 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29SEP26 29.00 P 0.01 0.01 0.01 0.01 0.00 54 34 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 32.00 P 0.04 0.04 0.04 0.01 0.00 45 80 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 565 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 207 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 559 0
29SEP26 44.00 P 0.16 0.16 0.16 0.12 +0.03 23 15 433 0
29SEP26 45.00 P 0.25 0.27 0.25 0.21 +0.06 24 42 365 +23
29SEP26 46.00 P 0.00 0.00 0.00 0.34 +0.09 24 0 445 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 +0.13 24 0 711 0
29SEP26 48.00 P 0.84 0.84 0.84 0.79 +0.19 24 45 838 0
29SEP26 49.00 P 1.05 1.05 1.05 1.13 +0.28 24 10 365 +10
29SEP26 50.00 P 0.00 0.00 0.00 1.55 +0.34 24 0 381 0
29SEP26 52.50 P 2.76 2.76 2.75 2.98 +0.52 24 15 69 -10
29SEP26 55.00 P 4.31 5.00 4.31 4.90 +0.66 26 60 160 +25
29SEP26 57.50 P 0.00 0.00 0.00 6.93 +0.67 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.30 +0.72 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.94 +0.68 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.42 +0.84 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.74 +0.67 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.40 +0.74 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.89 +0.74 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.35 +0.75 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 398 0
29OCT26 45.00 P 0.44 0.44 0.44 0.40 +0.07 23 6 112 +6
29OCT26 46.00 P 0.00 0.00 0.00 0.58 +0.09 23 0 269 0
29OCT26 47.00 P 0.79 0.82 0.79 0.82 +0.15 23 85 434 +85
29OCT26 48.00 P 0.00 0.00 0.00 1.12 +0.21 23 0 110 0
29OCT26 49.00 P 1.41 1.41 1.41 1.49 +0.29 23 15 47 -4
29OCT26 50.00 P 0.00 0.00 0.00 1.93 +0.36 24 0 54 0
29OCT26 52.50 P 0.00 0.00 0.00 3.35 +0.49 24 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 5.17 +0.63 25 0 76 0
29OCT26 57.50 P 0.00 0.00 0.00 7.10 +0.62 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.46 +0.76 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.94 +0.68 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.42 +0.81 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.74 +0.67 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.40 +0.74 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.89 +0.74 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.35 +0.75 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 80 0
27NOV26 43.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.62 +0.10 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.85 +0.15 24 0 0 0
27NOV26 47.00 P 1.13 1.13 1.13 1.12 +0.17 24 5 60 0
27NOV26 48.00 P 0.00 0.00 0.00 1.45 +0.22 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 1.84 +0.28 24 0 70 0
27NOV26 50.00 P 0.00 0.00 0.00 2.30 +0.32 24 0 273 0
27NOV26 52.50 P 0.00 0.00 0.00 3.70 +0.42 24 0 570 0
27NOV26 55.00 P 5.28 5.36 5.28 5.45 +0.51 25 60 1,080 +60
27NOV26 57.50 P 0.00 0.00 0.00 7.29 +0.60 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 9.69 +0.86 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.00 +0.54 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.42 +0.70 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.77 +0.54 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.40 +0.72 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.89 +0.74 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.35 +0.74 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 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 23 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 0.00 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 280 0
30DEC26 45.00 P 0.00 0.00 0.00 0.71 +0.04 22 0 272 0
30DEC26 46.00 P 1.03 1.03 1.03 0.95 +0.07 22 22 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.24 +0.11 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.57 +0.12 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.97 +0.15 23 0 48 0
30DEC26 50.00 P 2.66 2.66 2.66 2.43 +0.21 23 5 6 +1
30DEC26 52.50 P 3.60 3.60 3.60 3.71 +0.23 22 15 46 +15
30DEC26 55.00 P 0.00 0.00 0.00 5.45 +0.46 23 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.35 +0.51 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.77 +0.84 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.08 +0.56 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.43 +0.51 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.83 +0.60 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.40 +0.72 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.89 +0.74 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.35 +0.74 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 +0.06 23 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 +0.08 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.58 +0.09 22 0 133 0
30MAR27 43.00 P 0.00 0.00 0.00 0.76 +0.12 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 +0.15 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 +0.17 23 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.53 +0.21 23 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.86 +0.25 23 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.25 +0.29 23 0 170 0
30MAR27 49.00 P 0.00 0.00 0.00 2.66 +0.32 23 0 28 0
30MAR27 50.00 P 3.06 3.09 3.06 3.14 +0.36 23 52 200 0
30MAR27 52.50 P 4.42 4.42 4.42 4.50 +0.47 23 15 221 +15
30MAR27 55.00 P 6.04 6.04 6.04 6.15 +0.51 24 13 13 +13
30MAR27 57.50 P 0.00 0.00 0.00 7.81 +0.57 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.14 +0.92 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.29 +0.57 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.58 +0.52 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.92 +0.57 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.40 +0.67 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.89 +0.74 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.35 +0.73 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.33 +0.05 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.55 +0.05 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.69 +0.08 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.87 +0.09 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.12 +0.13 23 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.36 +0.14 23 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.65 +0.18 23 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.96 +0.18 23 0 85 0
29JUN27 47.00 P 0.00 0.00 0.00 2.33 +0.23 23 0 84 0
29JUN27 48.00 P 2.64 2.64 2.64 2.72 +0.25 23 2 78 +2
29JUN27 49.00 P 0.00 0.00 0.00 3.16 +0.28 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.63 +0.31 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.99 +0.39 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.59 +0.44 23 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 8.40 +0.50 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.42 +0.57 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.58 +0.61 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.80 +0.56 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.08 +0.56 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.55 +0.71 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.01 +0.78 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.46 +0.80 31 0 0 0
TOTAL PUT 892 26,437 +343
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$ 193.600
28AUG26 132.50 C 0.00 0.00 0.00 61.36 +2.69 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 58.86 +2.68 36 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 56.37 +2.68 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 53.88 +2.69 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 51.39 +2.68 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 48.90 +2.67 42 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 46.42 +2.67 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 43.94 +2.53 41 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.33 +2.50 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.27 +2.87 50 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 36.87 +2.88 49 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 34.23 +2.61 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 31.92 +2.63 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 29.49 +2.49 42 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 27.20 +2.42 42 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 24.98 +2.36 42 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 22.82 +2.28 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.75 +2.20 42 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 18.76 +2.10 42 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 16.87 +1.99 42 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 15.08 +1.88 42 0 126 0
28AUG26 185.00 C 0.00 0.00 0.00 13.40 +1.75 42 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 11.84 +1.45 42 0 28 0
28AUG26 190.00 C 10.00 10.53 10.00 10.19 +1.29 41 2 27 0
28AUG26 192.50 C 8.99 9.06 8.99 9.06 +1.49 42 65 50 -10
28AUG26 195.00 C 7.75 8.00 7.21 7.83 +1.29 41 47 87 +25
28AUG26 197.50 C 6.81 6.81 6.81 6.81 +1.00 42 15 71 +10
28AUG26 200.00 C 5.97 5.97 5.87 5.87 +0.92 42 17 126 0
28AUG26 205.00 C 4.39 4.39 4.39 4.30 +0.80 42 15 232 0
28AUG26 210.00 C 3.23 3.23 2.97 3.02 +0.61 42 63 108 -12
28AUG26 215.00 C 2.32 2.46 2.32 2.07 +0.45 42 99 140 +45
28AUG26 220.00 C 1.73 1.73 1.73 1.38 +0.31 42 15 79 +15
28AUG26 225.00 C 0.00 0.00 0.00 0.90 +0.24 42 0 419 0
28AUG26 230.00 C 0.00 0.00 0.00 0.58 +0.16 42 0 84 0
28AUG26 235.00 C 0.00 0.00 0.00 0.35 +0.09 42 0 20 0
28AUG26 240.00 C 0.00 0.00 0.00 0.21 +0.06 42 0 7 0
28AUG26 245.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 101 0
29SEP26 132.50 C 0.00 0.00 0.00 61.77 +2.65 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 59.31 +2.63 41 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 57.28 +3.04 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.37 +2.54 39 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 51.89 +2.46 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.97 +2.91 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.26 +2.29 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.20 +2.84 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.76 +2.58 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.65 +2.85 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.94 +2.23 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.88 +2.31 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 33.53 +2.03 39 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 31.63 +2.15 41 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 29.61 +2.09 41 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 27.64 +2.00 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.75 +1.93 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 23.93 +1.84 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.18 +1.76 41 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 20.51 +1.67 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 18.92 +1.58 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 17.41 +1.49 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 15.98 +1.60 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 14.19 +1.01 39 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 13.63 +1.56 41 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 12.25 +1.22 41 0 16 0
29SEP26 197.50 C 0.00 0.00 0.00 10.73 +0.66 39 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 10.33 +1.00 42 0 817 0
29SEP26 205.00 C 0.00 0.00 0.00 7.94 +0.54 40 0 51 0
29SEP26 210.00 C 7.10 7.17 7.10 6.82 +0.70 41 36 57 0
29SEP26 215.00 C 0.00 0.00 0.00 5.34 +0.45 41 0 15 0
29SEP26 220.00 C 0.00 0.00 0.00 4.34 +0.47 41 0 20 0
29SEP26 225.00 C 0.00 0.00 0.00 3.42 +0.37 41 0 81 0
29SEP26 230.00 C 0.00 0.00 0.00 2.67 +0.30 41 0 36 0
29SEP26 235.00 C 0.00 0.00 0.00 2.07 +0.29 41 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 1.55 +0.18 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.18 +0.13 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.90 +0.11 41 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.68 +0.08 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 48.40 +2.45 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.83 +2.05 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 43.61 +1.97 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 41.61 +2.58 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 39.82 +3.03 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 37.48 +2.71 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 35.11 +1.52 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.23 +1.51 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 31.38 +1.48 39 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 30.14 +1.99 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.38 +1.92 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 26.69 +1.85 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 25.06 +1.78 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 23.50 +1.72 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 22.00 +1.64 41 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 20.57 +1.69 41 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 19.21 +1.62 41 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 17.46 +1.07 40 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 16.17 +0.89 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 15.13 +0.99 40 0 49 0
29OCT26 197.50 C 0.00 0.00 0.00 14.15 +0.81 40 0 36 0
29OCT26 200.00 C 0.00 0.00 0.00 13.16 +0.84 40 0 56 0
29OCT26 205.00 C 11.63 11.63 11.63 11.63 +1.15 42 15 52 +15
29OCT26 210.00 C 10.15 10.15 10.05 10.03 +1.02 42 30 53 +15
29OCT26 215.00 C 8.55 8.68 8.55 8.50 +0.83 42 30 76 +30
29OCT26 220.00 C 0.00 0.00 0.00 7.17 +0.73 42 0 90 0
29OCT26 225.00 C 0.00 0.00 0.00 6.02 +0.63 42 0 105 0
29OCT26 230.00 C 0.00 0.00 0.00 5.03 +0.54 41 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 4.19 +0.57 41 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 3.37 +0.38 41 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 2.79 +0.25 41 0 15 0
27NOV26 167.50 C 0.00 0.00 0.00 33.76 - 40 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 32.09 - 40 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 30.93 +1.95 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 29.33 +1.89 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 27.79 +1.84 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 26.30 +1.78 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 24.87 +1.72 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 23.50 +2.15 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 22.18 +1.66 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.76 +1.42 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.52 +1.30 42 0 4 0
27NOV26 195.00 C 18.14 18.14 18.14 18.38 +1.24 42 7 7 +7
27NOV26 197.50 C 0.00 0.00 0.00 17.30 +1.18 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 16.28 +1.13 42 0 0 0
27NOV26 205.00 C 14.96 14.96 14.96 14.39 +1.00 42 15 15 +15
27NOV26 210.00 C 13.26 13.26 12.64 12.70 +0.89 42 23 23 +23
27NOV26 215.00 C 11.76 11.76 11.76 11.20 +0.80 42 15 15 +15
27NOV26 220.00 C 10.42 10.42 10.42 9.87 +1.09 42 15 15 +15
27NOV26 225.00 C 0.00 0.00 0.00 8.44 +0.83 42 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 7.32 +0.74 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 6.34 +0.66 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 64.06 +2.54 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 61.84 +2.52 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 59.65 +2.50 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 57.49 +2.48 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.37 +2.46 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.28 +2.42 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.23 +2.39 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.23 +2.37 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.26 +2.33 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 45.34 +2.29 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 43.46 +2.25 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 41.64 +2.25 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 39.42 +2.26 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 37.70 +2.05 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.36 +2.38 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.75 +2.01 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.79 +1.59 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.00 +1.29 40 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 30.19 +1.92 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 28.27 +1.38 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.85 +1.30 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.03 +1.77 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.74 +1.72 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 23.50 +1.67 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 22.31 +1.62 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 20.88 +1.25 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 19.80 +1.18 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 18.83 +1.07 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.94 +1.10 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.22 +0.90 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 13.67 +0.86 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.27 +0.90 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.11 +1.04 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.86 +1.21 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.48 +0.85 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.50 +0.77 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 6.63 +0.71 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.85 +0.65 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.15 +0.58 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.53 +0.53 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.98 +0.48 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.76 +2.47 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 64.71 +2.45 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 62.69 +2.42 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.71 +2.40 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.77 +2.37 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.86 +2.35 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.99 +2.32 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.16 +2.29 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.37 +2.26 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.62 +2.23 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.90 +2.19 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.23 +2.16 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.60 +2.13 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.01 +2.09 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.46 +2.06 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.95 +2.02 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.49 +1.99 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.06 +1.95 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.68 +1.75 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.83 +1.37 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 32.49 +1.30 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.76 +1.80 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.64 +1.87 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 29.31 +1.83 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.90 +1.45 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.79 +1.43 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 25.67 +1.01 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 25.00 +1.32 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 23.06 +1.26 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 21.27 +1.22 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 19.60 +1.12 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.06 +1.49 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.50 +0.88 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.19 +0.90 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 13.98 +1.30 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.58 +1.00 42 0 1,000 0
30MAR27 245.00 C 0.00 0.00 0.00 11.51 +0.94 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 69.56 +2.24 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.64 +2.20 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 65.76 +2.17 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 63.91 +2.14 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.10 +2.10 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 60.32 +2.07 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 58.58 +2.04 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.87 +2.00 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.20 +1.97 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.56 +1.93 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.96 +1.89 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.39 +1.85 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.87 +1.82 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 47.37 +1.78 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 45.92 +1.75 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 44.49 +1.70 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.11 +1.67 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 41.76 +1.63 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 40.44 +1.59 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.16 +1.56 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 37.91 +1.52 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.69 +1.48 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 35.51 +1.18 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.65 +1.43 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.54 +1.40 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.46 +1.24 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.42 +1.37 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.57 +1.51 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 28.56 +1.38 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.74 +1.32 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.03 +1.27 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.42 +1.05 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.89 +1.08 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.49 +1.02 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.13 +1.41 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.31 +0.81 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 16.13 +0.76 41 0 0 0
TOTAL CALL 524 8,772 +208
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.19 -0.08 42 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.28 -0.11 42 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.40 -0.16 42 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.57 -0.20 42 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.78 -0.25 42 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 1.04 -0.34 42 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 1.40 -0.41 42 0 43 0
28AUG26 175.00 P 0.00 0.00 0.00 1.77 -0.50 41 0 53 0
28AUG26 177.50 P 2.36 2.36 2.17 2.24 -0.59 41 40 154 +40
28AUG26 180.00 P 2.92 2.92 2.77 2.85 -0.69 41 61 146 +46
28AUG26 182.50 P 3.47 3.47 3.47 3.53 -0.87 41 15 45 +9
28AUG26 185.00 P 4.30 4.30 4.30 4.31 -1.03 41 49 78 +34
28AUG26 187.50 P 5.25 5.25 5.25 5.25 -1.32 41 19 148 -19
28AUG26 190.00 P 5.85 6.35 5.85 6.35 -1.34 41 36 271 -13
28AUG26 192.50 P 7.58 7.58 7.58 7.58 -1.50 41 34 79 -13
28AUG26 195.00 P 8.97 8.97 8.97 8.97 -1.53 42 15 140 0
28AUG26 197.50 P 0.00 0.00 0.00 10.63 -1.47 43 0 25 0
28AUG26 200.00 P 0.00 0.00 0.00 12.10 -1.44 43 0 25 0
28AUG26 205.00 P 0.00 0.00 0.00 15.25 -1.90 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 19.00 -2.11 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 23.08 -2.28 42 0 19 0
28AUG26 220.00 P 0.00 0.00 0.00 27.43 -2.41 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 31.99 -3.54 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 36.46 -3.94 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 41.82 -2.50 48 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 47.25 -2.36 58 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.40 -2.70 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.19 -0.09 40 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.27 -0.10 41 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.48 -0.15 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.61 -0.20 41 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.79 -0.23 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.99 -0.30 41 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 1.26 -0.32 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 1.54 -0.41 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 1.90 -0.44 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 2.28 -0.56 41 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 2.78 -0.46 41 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 3.27 -0.60 41 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 3.79 -0.78 40 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 4.65 -0.61 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 5.30 -0.83 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 6.15 -0.89 41 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 7.24 -0.81 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 8.10 -1.05 41 0 58 0
29SEP26 187.50 P 0.00 0.00 0.00 9.32 -1.04 42 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 10.39 -1.25 41 0 420 0
29SEP26 192.50 P 0.00 0.00 0.00 11.69 -1.31 41 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 12.49 -1.97 40 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 14.47 -1.53 42 0 69 0
29SEP26 200.00 P 0.00 0.00 0.00 16.04 -1.57 42 0 37 0
29SEP26 205.00 P 0.00 0.00 0.00 19.28 -1.37 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 22.24 -1.97 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.92 -2.14 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.71 -2.34 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.99 -2.37 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.42 -2.06 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 43.94 -1.96 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.81 -3.49 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.41 -2.14 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.13 -2.22 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.74 -2.47 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 66.49 -2.65 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 71.60 -2.50 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 1.29 -0.23 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 1.56 -0.25 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 1.85 -0.34 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 2.22 -0.34 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 2.60 -0.42 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 3.06 -0.47 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 3.57 -0.47 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.09 -0.61 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 4.74 -0.62 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 5.40 -0.68 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 6.13 -0.58 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 6.78 -0.77 40 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 7.74 -0.74 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.69 -0.77 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 9.70 -0.87 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 10.79 -0.91 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 11.96 -0.99 41 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 13.20 -1.06 41 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 14.51 -1.12 41 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 15.88 -1.19 42 0 25 0
29OCT26 197.50 P 17.16 17.16 17.16 17.16 -1.34 41 9 9 +9
29OCT26 200.00 P 0.00 0.00 0.00 18.59 -1.47 41 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 21.74 -1.49 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 24.85 -1.83 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.43 -2.75 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 32.13 -2.01 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 36.66 -2.57 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.78 -2.58 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.07 -2.54 44 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.43 -2.99 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 53.92 -2.64 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.67 - 42 0 0 -
27NOV26 170.00 P 0.00 0.00 0.00 7.49 - 42 0 0 -
27NOV26 172.50 P 0.00 0.00 0.00 8.33 -0.69 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 9.18 -0.61 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 10.07 -0.72 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 11.08 -0.77 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 12.13 -0.84 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 13.26 -0.87 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.47 -0.94 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 15.73 -0.99 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.04 -1.05 42 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 18.42 -1.09 42 0 8 0
27NOV26 197.50 P 19.95 20.12 19.95 19.84 -1.17 42 30 30 +30
27NOV26 200.00 P 0.00 0.00 0.00 21.17 -1.28 42 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.18 -2.17 42 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 27.43 -1.51 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.00 -2.14 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.40 -2.54 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.23 -2.95 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.31 -2.96 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.29 -3.09 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.39 -0.14 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.66 -0.15 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 1.94 -0.15 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.22 -0.22 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.61 -0.22 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.00 -0.22 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.39 -0.30 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 3.89 -0.32 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.41 -0.32 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 4.93 -0.38 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 5.55 -0.43 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.22 -0.43 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 6.90 -0.43 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 7.60 -0.58 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 8.45 -0.34 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.02 -0.65 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 9.84 -0.76 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 10.76 -0.97 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.02 -0.75 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.07 -0.80 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 14.17 -0.85 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 15.34 -0.89 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 16.56 -0.94 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 17.83 -0.98 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 19.15 -1.03 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.53 -1.07 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.95 -1.06 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 23.27 -1.22 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.94 -2.24 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.10 -2.24 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.64 -2.27 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.26 -2.54 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.00 -2.85 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.05 -2.57 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.12 -2.44 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.58 -1.14 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.64 -1.31 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.52 -1.70 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.77 -1.90 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.95 -2.20 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.43 -2.27 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.20 -0.19 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.60 -0.19 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.00 -0.26 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 4.51 -0.28 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.05 -0.27 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 5.58 -0.28 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.12 -0.38 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.81 -0.38 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 7.50 -0.38 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.19 -0.38 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 8.88 -0.50 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 9.72 -0.52 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 10.59 -0.52 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.45 -0.53 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 12.14 -0.77 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.28 -0.68 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 13.90 -1.12 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 14.93 -1.09 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 16.43 -0.72 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.55 -0.75 42 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.72 -0.78 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 19.92 -0.83 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 21.17 -0.87 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.45 -0.89 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.80 -0.94 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 25.18 -0.98 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 26.57 -0.95 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 27.81 -1.61 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 30.34 -2.16 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 33.78 -1.87 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.10 -1.96 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.37 -1.76 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.50 -1.28 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.04 -0.70 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.47 -1.75 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.45 -1.74 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.43 -1.75 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.08 -0.43 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 5.62 -0.44 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 6.17 -0.44 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.72 -0.54 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 7.38 -0.58 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.08 -0.58 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 8.78 -0.59 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.49 -0.60 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 10.22 -0.74 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 11.09 -0.75 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 11.97 -0.76 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.85 -0.76 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 13.74 -0.77 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.64 -0.94 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.70 -0.95 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 16.77 -0.95 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 17.85 -0.38 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 18.48 -1.07 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 20.05 -0.66 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.22 -0.69 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.37 -0.77 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.67 -0.74 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.94 -0.78 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.26 -0.81 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.61 -0.84 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.93 -0.94 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.41 -1.02 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 31.58 -1.24 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.61 -1.52 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.96 -1.39 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 41.24 -1.54 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 44.45 -1.67 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.06 -1.50 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.43 -1.80 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.11 -1.82 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.81 -1.83 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.54 -1.96 41 0 0 0
TOTAL PUT 308 11,568 +123
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$ 6.570
28AUG26 4.50 C 0.00 0.00 0.00 2.08 0.00 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.98 0.00 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.88 0.00 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.78 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.38 -0.01 24 0 30 0
28AUG26 6.50 C 0.19 0.19 0.19 0.22 0.00 26 41 61 +41
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 36 0
28AUG26 7.00 C 0.06 0.07 0.06 0.05 0.00 27 12 303 +12
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 0.00 26 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 0.00 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 0.00 27 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.01 26 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 0.00 27 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 27 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 242 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 45 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 50 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.01 0.00 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 0.00 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.71 -0.01 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.61 -0.01 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 3 0
29OCT26 6.75 C 0.29 0.29 0.29 0.28 -0.01 26 2 2 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 -0.02 26 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.83 0.00 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.73 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.63 -0.01 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.39 -0.01 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.17 0.00 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.77 0.00 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 0.00 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 2.14 -0.01 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.42 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.01 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.01 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.01 26 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 0.00 26 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.01 26 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 2.20 +0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.11 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 -0.02 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 0.00 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 0.00 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.01 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.13 -0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.78 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 0.00 29 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 0.00 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 0.00 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 0.00 26 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 0.00 26 0 17 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 0.00 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 55 12,266 +55
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 27 0 158 0
28AUG26 6.25 P 0.09 0.09 0.09 0.06 -0.01 27 120 820 -20
28AUG26 6.50 P 0.15 0.15 0.15 0.13 -0.02 25 20 400 0
28AUG26 6.75 P 0.37 0.37 0.36 0.28 -0.01 26 55 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.69 -0.02 27 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 0.93 -0.01 0 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.19 0.00 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 0.00 46 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 0.00 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 0.00 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 0.00 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 0.00 67 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.69 0.00 72 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 0.00 76 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.19 0.00 81 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 0.00 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.94 0.00 93 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.44 0.00 101 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 47 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 40 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 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 144 0
29SEP26 6.50 P 0.23 0.23 0.23 0.22 -0.01 25 5 399 +5
29SEP26 6.75 P 0.45 0.45 0.45 0.36 -0.01 26 5 299 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.55 0.00 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.03 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 0.00 26 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.01 31 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 0.00 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 0.00 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 0.00 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 0.00 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 0.00 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 0.00 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 0.00 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 0.00 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.93 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 -0.01 0 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 26 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.13 0.13 0.13 0.10 -0.01 25 3 13 +3
29OCT26 6.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 0.00 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 1 0
29OCT26 7.25 P 0.85 0.85 0.85 0.76 -0.03 25 2 2 0
29OCT26 7.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 0.00 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.94 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.19 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.44 0.00 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.69 0.00 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.00 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 0.00 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.22 -0.01 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 0.46 -0.01 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.23 0.00 28 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.44 -0.01 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.69 0.00 28 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.94 0.00 31 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.19 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.69 0.00 39 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 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.37 -0.01 26 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.01 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 -0.01 25 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 0.00 26 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.01 25 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 0.00 26 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 0.00 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 0.00 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.44 0.00 49 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 0.00 26 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 15 0
30MAR27 6.00 P 0.23 0.23 0.23 0.24 -0.01 25 20 63 +20
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.01 25 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.01 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 0.00 25 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.01 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 1.28 -0.01 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 0.00 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.04 25 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 0.00 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 0.00 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 0.00 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 0.00 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 0.00 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.44 0.00 42 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 0.00 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 0.13 -0.01 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.01 25 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 0.45 -0.01 25 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.01 25 0 57 0
29JUN27 6.50 P 0.00 0.00 0.00 0.71 0.00 25 0 15 0
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 1.02 -0.01 24 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 1.57 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 0.00 22 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 -0.01 20 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.42 0.00 13 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
TOTAL PUT 230 10,061 +13
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$ 93.450
07AUG26 69.00 C 0.00 0.00 0.00 24.45 -1.47 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 23.45 -1.47 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 22.45 -1.47 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 21.45 -1.47 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 20.45 -1.47 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 19.46 -1.46 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 18.46 -1.46 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 17.46 -1.46 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 16.46 -1.47 0 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 15.46 -1.47 0 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 14.46 -1.47 0 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 13.47 -1.46 53 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 12.47 -1.46 47 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 11.48 -1.45 58 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 10.48 -1.45 53 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 9.49 -1.44 53 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 8.50 -1.44 50 0 0 0
07AUG26 86.00 C 7.70 7.70 7.62 7.52 -1.44 49 18 60 0
07AUG26 87.00 C 0.00 0.00 0.00 6.50 -1.60 39 0 103 0
07AUG26 88.00 C 5.80 5.80 5.80 5.59 -1.57 45 24 84 0
07AUG26 89.00 C 0.00 0.00 0.00 4.57 -1.53 37 0 32 0
07AUG26 90.00 C 0.00 0.00 0.00 3.74 -1.59 40 0 155 0
07AUG26 91.00 C 0.00 0.00 0.00 2.93 -1.58 40 0 143 0
07AUG26 92.00 C 0.00 0.00 0.00 2.21 -1.48 40 0 152 0
07AUG26 93.00 C 1.65 1.65 1.65 1.59 -1.38 39 10 184 +10
07AUG26 94.00 C 1.65 1.65 1.12 1.12 -1.22 40 27 185 0
07AUG26 95.00 C 1.40 1.40 0.75 0.77 -1.04 41 140 643 +32
07AUG26 96.00 C 1.20 1.20 0.50 0.49 -0.87 41 206 205 -60
07AUG26 97.00 C 0.50 0.50 0.35 0.30 -0.69 41 34 279 -15
07AUG26 98.00 C 0.57 0.57 0.28 0.17 -0.54 40 37 243 +16
07AUG26 99.00 C 0.38 0.38 0.19 0.10 -0.39 41 2 436 -1
07AUG26 100.00 C 0.19 0.19 0.19 0.05 -0.28 41 4 188 -4
07AUG26 101.00 C 0.25 0.25 0.09 0.03 -0.18 42 18 75 +18
07AUG26 102.00 C 0.00 0.00 0.00 0.02 -0.12 44 0 187 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 63 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 104 0
07AUG26 105.00 C 0.05 0.05 0.05 0.01 -0.02 51 10 77 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 36 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 19.51 -1.46 42 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 18.51 -1.46 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 17.51 -1.46 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 16.51 -1.46 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 15.52 -1.46 41 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 14.52 -1.46 38 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 13.53 -1.46 39 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 12.54 -1.46 38 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 11.55 -1.47 37 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 10.58 -1.47 38 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.62 -1.47 38 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 8.68 -1.47 38 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 7.77 -1.46 38 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 6.94 -1.54 40 0 10 0
14AUG26 88.00 C 0.00 0.00 0.00 6.08 -1.51 39 0 0 0
14AUG26 89.00 C 5.25 5.25 5.25 5.24 -1.54 38 22 32 +22
14AUG26 90.00 C 0.00 0.00 0.00 4.45 -1.48 37 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 3.76 -1.41 37 0 0 0
14AUG26 92.00 C 4.30 4.30 4.30 3.14 -1.35 37 1 15 -1
14AUG26 93.00 C 2.71 2.71 2.71 2.60 -1.25 37 15 30 +15
14AUG26 94.00 C 0.00 0.00 0.00 2.11 -1.16 37 0 19 0
14AUG26 95.00 C 1.70 1.76 1.70 1.71 -1.05 38 9 9 +9
14AUG26 96.00 C 1.42 1.42 1.42 1.37 -0.94 38 2 4 +2
14AUG26 97.00 C 1.13 1.14 1.13 1.09 -0.83 38 16 16 +14
14AUG26 98.00 C 1.12 1.12 1.12 0.84 -0.73 38 8 17 0
14AUG26 99.00 C 0.95 0.95 0.95 0.64 -0.63 38 11 11 +11
14AUG26 100.00 C 0.70 0.70 0.51 0.47 -0.54 38 19 65 +6
14AUG26 101.00 C 0.52 0.52 0.52 0.35 -0.45 38 2 45 0
14AUG26 102.00 C 0.39 0.39 0.39 0.25 -0.37 38 100 120 +89
14AUG26 103.00 C 0.00 0.00 0.00 0.18 -0.30 38 0 0 0
14AUG26 104.00 C 0.36 0.36 0.35 0.13 -0.24 38 88 103 0
14AUG26 105.00 C 0.21 0.21 0.21 0.09 -0.19 38 10 16 +10
14AUG26 106.00 C 0.00 0.00 0.00 0.06 -0.15 38 0 2 0
14AUG26 107.00 C 0.00 0.00 0.00 0.04 -0.12 38 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.03 -0.09 39 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 72 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 55.61 -1.37 153 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.60 -1.38 146 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.61 -1.37 144 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 52.61 -1.37 140 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.61 -1.38 135 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.62 -1.37 133 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.62 -1.37 129 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.63 -1.36 127 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.62 -1.37 122 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.64 -1.36 122 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.64 -1.36 118 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.64 -1.36 114 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.64 -1.36 111 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.15 -1.36 104 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.66 -1.35 97 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.18 -1.34 91 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.69 -1.33 85 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.20 -1.33 78 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.72 -1.31 73 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 26.23 -1.31 67 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 23.76 -1.45 62 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 21.38 -1.51 61 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 18.94 -1.47 57 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 16.59 -1.51 54 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 13.84 -1.45 39 0 2,073 0
28AUG26 82.50 C 0.00 0.00 0.00 11.57 -1.44 39 0 2,305 0
28AUG26 85.00 C 0.00 0.00 0.00 9.53 -1.48 41 0 1,287 0
28AUG26 87.50 C 0.00 0.00 0.00 7.55 -1.42 40 0 1,393 0
28AUG26 90.00 C 6.50 6.50 5.62 5.79 -1.41 39 62 2,933 -57
28AUG26 92.50 C 4.56 4.65 4.30 4.36 -1.20 39 1,566 3,855 +1,470
28AUG26 95.00 C 3.77 3.77 3.39 3.19 -1.04 39 59 3,813 -50
28AUG26 97.50 C 2.80 2.80 2.27 2.28 -0.91 40 179 1,550 +5
28AUG26 100.00 C 2.00 2.00 1.60 1.58 -0.73 40 95 2,807 -23
28AUG26 102.50 C 1.72 1.72 1.10 1.05 -0.57 40 105 3,051 +14
28AUG26 105.00 C 1.00 1.00 0.78 0.68 -0.43 40 131 1,520 +38
28AUG26 107.50 C 0.63 0.63 0.58 0.42 -0.33 39 6 577 +2
28AUG26 110.00 C 0.50 0.50 0.40 0.26 -0.23 40 272 1,166 +257
28AUG26 112.50 C 0.31 0.31 0.31 0.15 -0.16 39 5 1,975 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 -0.11 40 0 488 0
28AUG26 117.50 C 0.17 0.18 0.17 0.05 -0.07 39 3 748 -3
28AUG26 120.00 C 0.14 0.14 0.14 0.03 -0.04 40 4 355 +4
28AUG26 122.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 120 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 461 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
29SEP26 38.00 C 0.00 0.00 0.00 55.63 -1.45 79 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.63 -1.45 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.63 -1.46 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.67 -1.42 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.68 -1.41 82 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.68 -1.42 79 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.68 -1.67 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.68 -1.43 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.66 -1.45 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.72 -1.40 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.71 -1.41 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.73 -1.40 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.74 -1.39 69 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 41.19 -1.72 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.77 -1.39 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.21 -1.46 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.82 -1.36 54 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.41 -1.62 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.08 -1.48 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.56 -1.60 50 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 24.23 -1.49 50 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 21.84 -1.51 47 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 19.57 -1.44 46 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 17.28 -1.45 44 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 15.12 -1.41 42 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 12.92 -1.46 40 0 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 11.02 -1.40 39 0 2,752 0
29SEP26 87.50 C 0.00 0.00 0.00 9.28 -1.32 39 0 1,917 0
29SEP26 90.00 C 0.00 0.00 0.00 7.73 -1.19 39 0 4,644 0
29SEP26 92.50 C 0.00 0.00 0.00 6.37 -1.13 39 0 1,687 0
29SEP26 95.00 C 5.77 6.04 5.37 5.22 -1.03 39 110 8,448 0
29SEP26 97.50 C 4.44 4.44 4.14 4.25 -0.93 39 111 3,410 +81
29SEP26 100.00 C 3.61 3.63 3.47 3.46 -0.81 40 86 4,764 +25
29SEP26 102.50 C 2.95 2.95 2.89 2.73 -0.71 39 2,016 4,347 +2,016
29SEP26 105.00 C 0.00 0.00 0.00 2.13 -0.61 39 0 7,956 0
29SEP26 107.50 C 1.85 1.85 1.85 1.65 -0.52 39 15 3,867 -15
29SEP26 110.00 C 1.55 1.55 1.51 1.26 -0.44 39 14 1,293 -14
29SEP26 112.50 C 0.00 0.00 0.00 0.95 -0.37 39 0 2,270 0
29SEP26 115.00 C 1.07 1.07 1.01 0.72 -0.29 39 84 2,065 0
29SEP26 117.50 C 0.84 0.84 0.84 0.53 -0.24 39 5 720 +5
29SEP26 120.00 C 0.00 0.00 0.00 0.39 -0.20 39 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.15 39 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.21 -0.12 39 0 468 0
29SEP26 127.50 C 0.47 0.47 0.47 0.15 -0.10 39 1 1,437 +1
29SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 2,017 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 173 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 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
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.71 -1.46 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.83 -1.35 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.84 -1.34 80 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.73 -1.46 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.74 -1.46 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.75 -1.45 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.75 -1.60 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.76 -1.46 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.91 -1.31 70 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.92 -1.31 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.78 -1.46 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.79 -1.46 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.80 -1.45 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.32 -1.59 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.84 -1.46 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.69 -1.53 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.14 -1.63 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.75 -1.67 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.50 -1.48 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.96 -1.62 46 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 24.76 -1.45 46 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 22.45 -1.50 44 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 20.23 -1.56 43 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 17.78 -1.79 39 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 15.79 -1.34 39 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 13.93 -1.30 39 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 12.20 -1.24 39 0 797 0
29OCT26 87.50 C 0.00 0.00 0.00 10.60 -1.19 39 0 566 0
29OCT26 90.00 C 9.35 9.35 9.15 9.14 -1.16 39 30 1,321 +15
29OCT26 92.50 C 0.00 0.00 0.00 7.84 -1.11 39 0 399 0
29OCT26 95.00 C 6.88 6.88 6.88 6.68 -1.02 39 1 783 -1
29OCT26 97.50 C 0.00 0.00 0.00 5.68 -0.94 39 0 824 0
29OCT26 100.00 C 5.30 5.30 5.00 4.83 -0.85 39 21 882 +15
29OCT26 102.50 C 4.10 4.10 4.10 4.08 -0.76 39 15 341 -15
29OCT26 105.00 C 0.00 0.00 0.00 3.39 -0.68 39 0 431 0
29OCT26 107.50 C 0.00 0.00 0.00 2.79 -0.61 39 0 290 0
29OCT26 110.00 C 0.00 0.00 0.00 2.29 -0.54 39 0 399 0
29OCT26 112.50 C 2.16 2.16 2.16 1.87 -0.47 39 36 272 +36
29OCT26 115.00 C 0.00 0.00 0.00 1.52 -0.41 39 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 1.23 -0.35 39 0 24 0
29OCT26 120.00 C 0.00 0.00 0.00 0.99 -0.30 39 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.79 -0.26 39 0 30 0
29OCT26 125.00 C 1.04 1.04 1.04 0.63 -0.22 39 15 65 +15
29OCT26 127.50 C 0.00 0.00 0.00 0.50 -0.18 39 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.39 -0.16 39 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.31 -0.13 39 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.24 -0.11 39 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.19 -0.09 39 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.15 -0.07 39 0 49 0
29OCT26 142.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 170.00 C 0.23 0.23 0.22 0.01 0.00 40 2 2 +2
27NOV26 38.00 C 0.00 0.00 0.00 55.80 -1.46 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.83 -1.44 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.84 -1.44 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.83 -1.46 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.84 -1.46 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.85 -1.45 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.86 -1.49 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.87 -1.45 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.91 -1.42 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 46.92 -1.42 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 45.90 -1.46 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.91 -1.46 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.92 -1.46 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.45 -1.46 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.23 -1.66 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.78 -1.74 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.44 -1.68 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.11 -1.61 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.71 -1.60 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.39 -1.69 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.17 -1.61 43 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.03 -1.57 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.95 -1.48 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.91 -1.46 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.73 -1.77 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.97 -1.21 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.32 -1.17 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.86 -1.23 39 0 30 0
27NOV26 90.00 C 10.63 10.63 10.63 10.41 -1.21 39 15 45 +15
27NOV26 92.50 C 0.00 0.00 0.00 9.13 -1.08 39 0 97 0
27NOV26 95.00 C 8.15 8.15 8.15 7.99 -1.00 39 15 51 +15
27NOV26 97.50 C 0.00 0.00 0.00 6.93 -0.98 39 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 6.09 -0.88 40 0 90 0
27NOV26 102.50 C 5.48 5.48 5.48 5.30 -0.76 40 15 15 +15
27NOV26 105.00 C 4.79 4.79 4.79 4.58 -0.67 40 15 65 0
27NOV26 107.50 C 0.00 0.00 0.00 3.92 -0.60 40 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 3.34 -0.54 40 0 60 0
27NOV26 112.50 C 0.00 0.00 0.00 2.84 -0.49 40 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.40 -0.44 40 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 2.03 -0.39 40 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 1.71 -0.34 40 0 24 0
27NOV26 122.50 C 0.00 0.00 0.00 1.43 -0.30 39 0 46 0
27NOV26 125.00 C 0.00 0.00 0.00 1.20 -0.26 39 0 30 0
27NOV26 127.50 C 1.44 1.44 1.44 1.00 -0.23 39 15 15 +15
27NOV26 130.00 C 1.33 1.33 1.33 0.83 -0.21 39 15 15 +15
27NOV26 132.50 C 1.21 1.21 1.21 0.69 -0.18 39 30 75 +30
27NOV26 135.00 C 1.08 1.08 1.08 0.58 -0.15 39 30 75 +30
27NOV26 137.50 C 0.00 0.00 0.00 0.48 -0.13 39 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.39 -0.12 39 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.32 -0.10 39 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 170.00 C 0.37 0.37 0.37 0.04 -0.01 40 1 1 +1
30DEC26 38.00 C 0.00 0.00 0.00 56.18 -1.18 74 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 54.91 -1.46 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 54.22 -1.16 71 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 53.24 -1.16 69 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 51.95 -1.46 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 51.29 -1.13 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 50.31 -1.13 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 49.34 -1.11 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 48.37 -1.09 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 47.02 -1.46 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 46.44 -1.06 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.05 -1.46 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.52 -1.01 59 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.08 -1.01 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.70 -1.67 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.37 -1.62 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.84 -1.78 48 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 32.68 -1.59 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.37 -1.46 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.13 -1.56 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 25.84 -1.65 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 23.68 -1.62 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 21.23 -1.87 38 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 19.76 -1.45 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 17.63 -1.73 39 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 15.94 -1.25 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 14.36 -1.21 39 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 13.02 -1.19 39 0 899 0
30DEC26 90.00 C 0.00 0.00 0.00 11.58 -1.17 39 0 3,520 0
30DEC26 92.50 C 10.31 10.31 10.31 10.32 -1.11 39 1 2,571 +1
30DEC26 95.00 C 9.45 9.45 9.45 9.19 -1.03 39 1 4,245 +1
30DEC26 97.50 C 0.00 0.00 0.00 8.17 -0.96 39 0 924 0
30DEC26 100.00 C 7.60 7.60 7.20 7.27 -0.89 39 6 3,227 0
30DEC26 102.50 C 7.22 7.22 7.22 6.43 -0.84 39 15 810 0
30DEC26 105.00 C 0.00 0.00 0.00 5.69 -0.78 40 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 4.98 -0.72 40 0 227 0
30DEC26 110.00 C 0.00 0.00 0.00 4.35 -0.67 39 0 3,193 0
30DEC26 112.50 C 0.00 0.00 0.00 3.79 -0.61 39 0 599 0
30DEC26 115.00 C 0.00 0.00 0.00 3.30 -0.56 39 0 393 0
30DEC26 117.50 C 3.23 3.23 3.23 2.86 -0.51 39 1 548 -1
30DEC26 120.00 C 0.00 0.00 0.00 2.48 -0.46 39 0 797 0
30DEC26 122.50 C 0.00 0.00 0.00 2.14 -0.42 39 0 392 0
30DEC26 125.00 C 0.00 0.00 0.00 1.85 -0.37 39 0 723 0
30DEC26 127.50 C 2.09 2.09 2.09 1.59 -0.34 39 1 1,277 0
30DEC26 130.00 C 0.00 0.00 0.00 1.37 -0.30 39 0 5,259 0
30DEC26 132.50 C 0.00 0.00 0.00 1.17 -0.28 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 1.01 -0.24 39 0 399 0
30DEC26 137.50 C 0.00 0.00 0.00 0.86 -0.22 39 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.74 -0.19 39 0 142 0
30DEC26 142.50 C 0.00 0.00 0.00 0.63 -0.17 39 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.54 -0.15 39 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.46 -0.13 39 0 209 0
30DEC26 150.00 C 0.93 0.93 0.93 0.39 -0.12 39 30 215 0
30DEC26 152.50 C 0.00 0.00 0.00 0.33 -0.11 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.24 -0.08 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 56.18 -1.46 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 55.20 -1.46 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.23 -1.46 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 53.25 -1.46 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.28 -1.46 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.30 -1.47 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.33 -1.46 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 49.36 -1.47 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.40 -1.46 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.43 -1.46 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.47 -1.46 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.52 -1.46 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.56 -1.46 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 42.20 -1.45 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.87 -1.50 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.58 -1.44 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.34 -1.43 39 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 33.16 -1.41 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.04 -1.39 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.98 -1.38 39 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 27.52 -0.84 42 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 25.10 -1.33 39 0 111 0
30MAR27 75.00 C 23.80 23.80 23.80 23.29 -1.29 39 20 763 -19
30MAR27 77.50 C 0.00 0.00 0.00 21.55 -1.27 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 20.16 -1.36 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 18.64 -1.22 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 16.38 -1.93 37 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 15.67 -1.17 39 0 1,422 0
30MAR27 90.00 C 0.00 0.00 0.00 14.38 -1.11 39 0 4,019 0
30MAR27 92.50 C 0.00 0.00 0.00 13.17 -1.07 39 0 714 0
30MAR27 95.00 C 0.00 0.00 0.00 12.04 -1.02 39 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 11.01 -0.96 39 0 536 0
30MAR27 100.00 C 0.00 0.00 0.00 10.07 -0.90 39 0 1,196 0
30MAR27 102.50 C 0.00 0.00 0.00 9.20 -0.85 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 8.41 -0.80 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 7.66 -0.77 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 6.94 -0.74 40 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 6.29 -0.69 39 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 5.69 -0.65 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 5.15 -0.60 39 0 104 0
30MAR27 120.00 C 4.93 4.93 4.93 4.65 -0.57 39 1 299 0
30MAR27 122.50 C 0.00 0.00 0.00 4.20 -0.53 39 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 3.79 -0.49 39 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 3.41 -0.46 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 3.07 -0.43 39 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.77 -0.39 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.49 -0.37 39 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 2.24 -0.34 39 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 2.01 -0.32 39 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.81 -0.29 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.62 -0.27 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.46 -0.24 39 0 65 0
30MAR27 150.00 C 2.00 2.00 2.00 1.31 -0.22 39 1 96 +1
30MAR27 152.50 C 0.00 0.00 0.00 1.17 -0.21 39 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 1.05 -0.16 39 0 245 0
30MAR27 157.50 C 1.69 1.69 1.69 0.94 -0.15 39 30 30 +30
30MAR27 160.00 C 0.00 0.00 0.00 0.82 -0.16 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.74 -0.14 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.66 -0.13 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.59 -0.12 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.54 -0.10 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.42 -2.35 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.45 -2.38 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.48 -2.41 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.52 -1.50 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.56 -2.45 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.61 -1.46 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.65 -1.46 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.71 -1.45 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.76 -1.64 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.75 -1.64 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 47.82 -1.60 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.99 -1.59 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.98 -1.59 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 43.70 -1.59 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.40 -0.52 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.20 -0.52 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.09 -1.56 46 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 34.98 -1.56 45 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 32.90 -0.54 44 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 30.96 -1.48 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.05 -0.54 43 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 27.20 -1.43 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.38 -0.65 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 23.69 -0.71 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 22.12 -1.35 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 20.51 -0.79 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 19.12 -0.76 40 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 17.84 -1.17 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 16.70 -1.08 40 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 15.48 -1.04 40 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 14.41 -0.93 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 13.35 -0.93 40 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 12.32 -0.90 40 5 181 +5
29JUN27 102.50 C 0.00 0.00 0.00 11.45 -0.81 40 0 94 0
29JUN27 105.00 C 10.85 10.85 10.85 10.58 -0.81 40 1 68 0
29JUN27 107.50 C 0.00 0.00 0.00 9.73 -0.79 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 9.04 -0.69 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 8.35 -0.68 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 7.66 -0.68 40 0 28 0
29JUN27 117.50 C 0.00 0.00 0.00 7.09 -0.57 40 0 62 0
29JUN27 120.00 C 0.00 0.00 0.00 6.56 -0.56 40 5 181 +5
29JUN27 122.50 C 0.00 0.00 0.00 6.02 -0.57 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.52 -0.54 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.12 -0.45 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.72 -0.30 40 0 8 0
29JUN27 132.50 C 0.00 0.00 0.00 4.32 -0.46 39 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 3.96 -0.42 40 0 23 0
29JUN27 137.50 C 0.00 0.00 0.00 3.67 -0.36 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.38 -0.36 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 3.10 -0.35 39 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.82 -0.35 39 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 2.62 -0.27 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.42 -0.27 39 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 2.22 -0.26 39 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.02 -0.27 39 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.80 -0.23 39 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.67 -0.19 39 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 1.54 -0.19 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 1.41 -0.19 39 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.28 -0.19 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.18 -0.20 39 0 3 0
TOTAL CALL 6,151 177,656 +4,155
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 83 0
07AUG26 86.00 P 0.08 0.08 0.07 0.02 -0.01 42 18 60 +18
07AUG26 87.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 110 0
07AUG26 88.00 P 0.15 0.17 0.12 0.08 -0.02 41 37 184 +37
07AUG26 89.00 P 0.30 0.30 0.30 0.15 -0.03 41 5 145 0
07AUG26 90.00 P 0.38 0.45 0.37 0.27 -0.03 40 85 324 +23
07AUG26 91.00 P 0.60 0.66 0.48 0.48 +0.02 41 80 107 +5
07AUG26 92.00 P 0.84 1.02 0.84 0.77 +0.09 41 31 322 0
07AUG26 93.00 P 0.95 1.44 0.95 1.18 +0.23 41 91 189 +57
07AUG26 94.00 P 1.59 1.90 1.59 1.71 +0.40 42 40 1,040 +13
07AUG26 95.00 P 2.25 2.33 2.25 2.35 +0.58 42 6 106 0
07AUG26 96.00 P 3.08 3.08 3.08 3.10 +0.74 43 30 50 +28
07AUG26 97.00 P 3.79 3.79 3.79 3.88 +0.86 43 15 62 +3
07AUG26 98.00 P 0.00 0.00 0.00 4.84 +1.09 48 0 59 0
07AUG26 99.00 P 0.00 0.00 0.00 5.69 +1.15 46 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 6.65 +1.25 48 0 30 0
07AUG26 101.00 P 0.00 0.00 0.00 7.62 +1.32 50 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 8.60 +1.39 53 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 9.60 +1.44 57 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 10.59 +1.46 60 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 11.58 +1.47 63 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 12.58 +1.48 67 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 13.58 +1.48 71 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 14.58 +1.48 75 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 15.58 +1.48 79 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 16.58 +1.48 83 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 17.58 +1.48 87 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 18.58 +1.48 91 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 19.58 +1.48 95 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 20.58 +1.48 99 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 21.58 +1.48 103 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
14AUG26 81.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
14AUG26 84.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 4 0
14AUG26 85.00 P 0.30 0.30 0.30 0.17 -0.01 38 15 17 +15
14AUG26 86.00 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
14AUG26 87.00 P 0.41 0.41 0.41 0.38 +0.02 38 2 2 +2
14AUG26 88.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 20 0
14AUG26 89.00 P 0.90 0.90 0.84 0.74 +0.05 38 12 11 +2
14AUG26 90.00 P 0.92 1.15 0.92 0.99 +0.08 38 178 180 +161
14AUG26 91.00 P 0.00 0.00 0.00 1.30 +0.18 38 0 155 0
14AUG26 92.00 P 0.00 0.00 0.00 1.68 +0.26 38 0 60 0
14AUG26 93.00 P 2.13 2.13 2.13 2.13 +0.33 38 2 2 +2
14AUG26 94.00 P 0.00 0.00 0.00 2.66 +0.44 38 0 15 0
14AUG26 95.00 P 3.28 3.28 3.28 3.26 +0.55 39 8 30 +8
14AUG26 96.00 P 3.92 3.92 3.92 3.92 +0.66 39 7 22 +7
14AUG26 97.00 P 0.00 0.00 0.00 4.59 +0.72 39 0 1 0
14AUG26 98.00 P 0.00 0.00 0.00 5.36 +0.82 39 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 6.17 +0.92 39 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 7.03 +1.01 40 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 7.92 +1.09 41 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 8.74 +1.08 38 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 9.67 +1.13 38 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 10.62 +1.18 37 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 11.59 +1.13 38 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 12.58 +1.34 39 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 13.58 +1.39 42 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 14.58 +1.42 44 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 15.58 +1.45 46 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 16.58 +1.46 49 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 17.58 +1.47 51 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 18.58 +1.48 53 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 19.58 +1.48 55 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 20.58 +1.48 57 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 21.58 - 60 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 0.00 118 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 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 0.00 0.00 0.00 0.01 0.00 68 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 396 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5,519 0
28AUG26 70.00 P 0.11 0.11 0.10 0.01 0.00 42 4 741 0
28AUG26 72.50 P 0.14 0.14 0.13 0.02 0.00 40 5 1,425 -1
28AUG26 75.00 P 0.21 0.21 0.19 0.05 0.00 40 30 2,254 0
28AUG26 77.50 P 0.27 0.28 0.26 0.11 -0.01 40 39 2,420 -4
28AUG26 80.00 P 0.40 0.41 0.39 0.24 0.00 39 26 4,730 -4
28AUG26 82.50 P 0.59 0.66 0.59 0.47 +0.01 40 173 9,015 +110
28AUG26 85.00 P 1.02 1.02 0.95 0.86 +0.06 40 20 2,956 -6
28AUG26 87.50 P 1.39 1.56 1.39 1.44 +0.13 40 47 2,743 +30
28AUG26 90.00 P 2.14 2.32 2.14 2.20 +0.23 39 47 3,614 +42
28AUG26 92.50 P 3.40 3.45 3.40 3.26 +0.36 39 504 2,027 +422
28AUG26 95.00 P 4.73 4.73 4.53 4.61 +0.56 40 97 1,069 +61
28AUG26 97.50 P 5.99 6.34 5.99 6.21 +0.73 40 150 1,361 +132
28AUG26 100.00 P 0.00 0.00 0.00 8.02 +0.84 40 0 2,107 0
28AUG26 102.50 P 0.00 0.00 0.00 10.04 +0.98 41 0 329 0
28AUG26 105.00 P 0.00 0.00 0.00 12.21 +1.11 42 0 229 0
28AUG26 107.50 P 0.00 0.00 0.00 14.50 +1.23 43 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 16.68 +1.14 39 0 193 0
28AUG26 112.50 P 0.00 0.00 0.00 19.14 +1.37 42 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 21.58 +1.45 41 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.05 +1.43 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.55 +1.45 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.05 +1.45 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.55 +1.45 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.05 +1.45 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.55 +1.45 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.05 +1.45 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.55 +1.45 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.05 +1.45 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.55 +1.45 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.05 +1.45 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.55 +1.45 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.05 +1.45 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.55 +1.45 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.05 +1.45 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.55 +1.45 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.05 +1.45 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.55 +1.45 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 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
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 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 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 52 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 475 0
29SEP26 65.00 P 0.24 0.24 0.24 0.04 0.00 40 1 495 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 0.00 39 0 905 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 0.00 39 0 1,270 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 5,634 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.01 39 0 2,638 0
29SEP26 77.50 P 0.80 0.93 0.79 0.68 +0.03 39 160 1,721 -84
29SEP26 80.00 P 1.13 1.28 1.13 1.05 +0.06 39 64 4,279 +7
29SEP26 82.50 P 1.51 1.72 1.51 1.55 +0.10 39 114 3,246 -82
29SEP26 85.00 P 2.12 2.30 2.02 2.20 +0.15 39 80 6,124 -10
29SEP26 87.50 P 3.05 3.07 3.01 2.96 +0.23 39 87 3,627 +10
29SEP26 90.00 P 3.90 3.98 3.90 3.90 +0.32 39 42 9,548 +41
29SEP26 92.50 P 5.04 5.16 5.04 5.05 +0.44 39 55 2,175 +25
29SEP26 95.00 P 6.09 6.55 6.09 6.40 +0.56 39 67 14,561 -33
29SEP26 97.50 P 7.92 8.05 7.92 7.93 +0.67 39 30 3,064 0
29SEP26 100.00 P 9.00 9.49 9.00 9.75 +0.89 40 6 6,066 +6
29SEP26 102.50 P 11.48 11.48 11.48 11.48 +0.87 40 27 2,956 -27
29SEP26 105.00 P 0.00 0.00 0.00 13.44 +0.95 40 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 15.53 +1.09 41 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 17.70 +1.13 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 19.93 +1.19 42 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 22.23 +1.25 43 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 24.45 +1.18 42 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 26.76 +1.36 41 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 29.14 +1.40 40 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 31.55 +1.38 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 34.05 +1.42 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.55 +1.45 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 39.12 +1.52 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.55 +1.45 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 44.06 +1.46 49 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 46.55 +1.45 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.12 +1.52 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.55 +1.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.05 +1.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.55 +1.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.05 +1.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.55 +1.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.05 +1.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.55 +1.45 0 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 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 59 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 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 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 40 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 0.00 40 0 417 0
29OCT26 62.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.41 +0.02 39 0 476 0
29OCT26 72.50 P 0.00 0.00 0.00 0.63 +0.04 39 0 496 0
29OCT26 75.00 P 1.20 1.20 1.15 0.94 +0.07 39 2 362 0
29OCT26 77.50 P 1.45 1.45 1.45 1.33 +0.08 39 15 442 +13
29OCT26 80.00 P 1.96 1.96 1.94 1.85 +0.12 39 15 645 +2
29OCT26 82.50 P 2.50 2.50 2.50 2.50 +0.16 39 14 1,268 0
29OCT26 85.00 P 0.00 0.00 0.00 3.21 +0.19 39 0 1,184 0
29OCT26 87.50 P 4.10 4.10 4.10 4.07 +0.28 39 6 1,870 0
29OCT26 90.00 P 5.10 5.10 5.10 5.11 +0.37 39 17 728 -17
29OCT26 92.50 P 6.18 6.42 6.14 6.29 +0.46 39 45 573 0
29OCT26 95.00 P 7.67 7.78 7.67 7.65 +0.57 39 45 655 +30
29OCT26 97.50 P 9.30 9.30 9.16 9.15 +0.72 39 30 641 +15
29OCT26 100.00 P 0.00 0.00 0.00 10.76 +0.71 39 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 12.53 +0.82 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.24 +0.72 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.18 +0.89 39 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.40 +1.16 40 0 0 0
29OCT26 112.50 P 20.00 20.00 20.00 20.55 +1.20 41 1 1 +1
29OCT26 115.00 P 0.00 0.00 0.00 22.71 +1.17 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.96 +1.24 41 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.24 +1.28 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.56 +1.33 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.87 +1.28 41 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.27 +1.44 41 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 36.62 +1.27 40 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.12 +1.40 42 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 41.55 +1.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.06 +1.46 42 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.55 +1.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.12 +1.52 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.55 +1.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.05 +1.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.55 +1.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.05 +1.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.55 +1.45 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.05 +1.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.55 +1.45 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 54 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 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 0.00 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 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
27NOV26 67.50 P 0.90 0.90 0.86 0.53 +0.05 39 3 3 +3
27NOV26 70.00 P 0.00 0.00 0.00 0.77 +0.07 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 1.10 +0.11 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.49 +0.11 39 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.02 +0.16 40 0 30 0
27NOV26 80.00 P 2.72 2.72 2.72 2.65 +0.22 40 2 2 +2
27NOV26 82.50 P 3.45 3.45 3.33 3.35 +0.24 40 2 63 +1
27NOV26 85.00 P 0.00 0.00 0.00 4.15 +0.24 39 0 115 0
27NOV26 87.50 P 0.00 0.00 0.00 5.08 +0.32 39 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 6.15 +0.40 39 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 7.36 +0.37 39 0 0 0
27NOV26 95.00 P 8.73 8.73 8.73 8.72 +0.68 39 15 15 +15
27NOV26 97.50 P 10.21 10.38 10.21 10.18 +0.61 39 110 116 +101
27NOV26 100.00 P 11.71 11.71 11.71 11.77 +0.69 39 30 30 +30
27NOV26 102.50 P 0.00 0.00 0.00 13.47 +0.74 39 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.30 +0.82 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.20 +0.88 40 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.21 +0.95 40 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.25 +1.00 41 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.37 +1.13 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.54 +1.27 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.75 +1.29 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.00 +1.31 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.29 +1.31 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.60 +1.26 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 36.95 +1.29 42 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.31 +1.33 41 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 41.84 +1.44 44 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.11 +1.37 40 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.55 +1.41 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.12 +1.52 44 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 51.70 +1.60 47 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.05 +1.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.55 +1.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.05 +1.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.55 +1.45 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.05 +1.45 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.55 +1.45 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.21 0.21 0.21 0.01 0.00 45 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.26 0.26 0.26 0.01 0.00 40 60 45 +45
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 50.00 P 0.37 0.37 0.37 0.03 0.00 39 60 1,317 +60
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 39 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 0.00 39 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 218 0
30DEC26 60.00 P 0.70 0.70 0.70 0.26 +0.01 39 15 3,408 -15
30DEC26 62.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 +0.03 39 0 1,694 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 +0.05 39 0 638 0
30DEC26 70.00 P 1.47 1.47 1.47 1.17 +0.07 39 1 9,062 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 +0.07 39 0 859 0
30DEC26 75.00 P 0.00 0.00 0.00 2.08 +0.12 39 0 1,135 0
30DEC26 77.50 P 0.00 0.00 0.00 2.67 +0.17 39 0 1,183 0
30DEC26 80.00 P 0.00 0.00 0.00 3.36 +0.17 39 0 1,706 0
30DEC26 82.50 P 0.00 0.00 0.00 4.10 +0.22 39 0 1,558 0
30DEC26 85.00 P 4.89 4.89 4.89 4.95 +0.28 39 5 4,410 +5
30DEC26 87.50 P 0.00 0.00 0.00 5.93 +0.35 39 0 1,571 0
30DEC26 90.00 P 0.00 0.00 0.00 7.03 +0.41 39 0 3,310 0
30DEC26 92.50 P 0.00 0.00 0.00 8.27 +0.50 39 0 2,918 0
30DEC26 95.00 P 0.00 0.00 0.00 9.62 +0.56 39 0 3,207 0
30DEC26 97.50 P 0.00 0.00 0.00 11.09 +0.63 39 0 1,332 0
30DEC26 100.00 P 12.60 12.80 12.60 12.59 +0.60 39 20 1,579 +10
30DEC26 102.50 P 0.00 0.00 0.00 14.40 +0.80 39 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 16.11 +0.80 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.98 +0.87 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.94 +0.94 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.93 +1.07 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.98 +1.01 40 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 26.16 +1.23 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 28.24 +1.09 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.44 +1.11 41 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 32.68 +1.31 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 35.11 +1.36 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.50 +1.49 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 39.80 +1.54 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.90 +1.21 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.58 +1.65 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.91 +1.61 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.33 +1.39 44 0 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 51.70 +1.48 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.06 +1.42 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.69 +1.59 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.12 +1.52 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.55 +1.45 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.05 +1.45 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.55 +1.45 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 38 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 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 +0.03 39 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 +0.09 39 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.37 +0.08 39 0 1,217 0
30MAR27 67.50 P 0.00 0.00 0.00 1.82 +0.09 39 0 286 0
30MAR27 70.00 P 0.00 0.00 0.00 2.33 +0.13 39 0 6,185 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 +0.14 39 0 333 0
30MAR27 75.00 P 0.00 0.00 0.00 3.57 +0.18 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.30 +0.22 39 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 5.06 +0.25 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 5.92 +0.30 39 0 340 0
30MAR27 85.00 P 0.00 0.00 0.00 6.87 +0.35 39 0 609 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 +0.41 39 0 1,240 0
30MAR27 90.00 P 0.00 0.00 0.00 9.09 +0.43 38 0 4,998 0
30MAR27 92.50 P 0.00 0.00 0.00 10.35 +0.49 38 0 638 0
30MAR27 95.00 P 0.00 0.00 0.00 11.71 +0.59 38 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 13.16 +0.64 38 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 14.65 +0.63 38 0 991 0
30MAR27 102.50 P 0.00 0.00 0.00 16.30 +0.71 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 18.03 +0.77 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.79 +0.83 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 21.65 +0.85 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 23.55 +0.88 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 25.64 +1.02 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 27.72 +1.09 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.75 +1.14 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.89 +1.15 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.03 +1.19 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 36.06 +1.08 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.33 +1.18 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.57 +1.51 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.83 +1.53 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 44.78 +1.22 39 0 0 0
30MAR27 140.00 P 47.50 47.50 47.50 47.12 +1.27 39 1 2 +1
30MAR27 142.50 P 0.00 0.00 0.00 49.47 +1.28 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.84 +1.29 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.25 +1.33 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.69 +1.37 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.12 +1.38 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.57 +1.39 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.05 +1.42 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.55 +1.45 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.05 +1.45 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.55 +1.45 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.05 +1.45 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.55 +1.45 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 0.07 +0.01 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 841 0
29JUN27 52.50 P 0.00 0.00 0.00 0.66 +0.05 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.88 +0.06 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.18 +0.07 39 0 133 0
29JUN27 60.00 P 0.00 0.00 0.00 1.54 +0.16 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 1.94 +0.16 39 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.45 +0.17 39 0 3,115 0
29JUN27 67.50 P 0.00 0.00 0.00 2.90 +0.15 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.57 +0.15 39 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.29 +0.22 39 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.98 +0.26 39 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.76 +0.30 39 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.61 +0.29 39 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 7.58 +0.38 38 0 269 0
29JUN27 85.00 P 8.50 8.50 8.50 8.60 +0.39 38 1 946 +1
29JUN27 87.50 P 0.00 0.00 0.00 9.75 +0.47 38 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 10.95 +0.47 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 12.18 +0.50 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 13.56 +0.58 38 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 14.98 +0.61 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 16.38 +0.56 38 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 17.95 +0.61 37 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 19.63 +0.63 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.53 +0.87 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.24 +0.78 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 25.15 +0.62 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 27.05 +0.73 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 28.98 +0.84 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.01 +0.92 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.00 +0.95 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.07 +1.02 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.20 +1.15 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.30 +1.09 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.51 +1.25 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.69 +1.31 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.85 +1.15 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.09 +1.32 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.22 +1.21 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.66 +1.40 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.96 +1.43 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.28 +1.42 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.57 +1.32 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.94 +1.38 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.37 +1.44 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.78 +1.45 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.14 +1.38 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 71.60 +1.41 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 74.12 +1.47 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 76.57 +1.46 40 0 0 0
TOTAL PUT 3,067 238,899 +1,334
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$ 24.440
28AUG26 15.50 C 0.00 0.00 0.00 9.04 +0.27 99 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.53 +0.29 90 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.05 +0.28 89 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.52 +0.27 76 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.05 +0.26 77 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.56 +0.27 73 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.05 +0.24 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.58 +0.25 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.06 +0.32 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.62 +0.34 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.69 +0.15 53 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.88 +0.11 53 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 2.18 +0.03 53 0 136 0
28AUG26 24.00 C 0.00 0.00 0.00 1.57 +0.04 53 0 210 0
28AUG26 25.00 C 1.00 1.15 0.96 1.10 +0.02 53 211 466 +209
28AUG26 26.00 C 0.70 0.80 0.63 0.73 -0.02 52 13 227 +1
28AUG26 27.00 C 0.49 0.55 0.49 0.51 +0.03 54 10 745 +9
28AUG26 28.00 C 0.00 0.00 0.00 0.32 -0.01 54 0 482 0
28AUG26 29.00 C 0.27 0.27 0.25 0.20 0.00 54 31 2,178 +30
28AUG26 30.00 C 0.18 0.18 0.18 0.12 -0.01 54 181 418 +161
28AUG26 31.00 C 0.14 0.14 0.12 0.07 -0.01 54 105 256 -27
28AUG26 32.00 C 0.10 0.10 0.10 0.04 -0.01 54 31 616 0
28AUG26 33.00 C 0.08 0.08 0.08 0.03 0.00 56 30 213 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 68 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 9.07 +0.30 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.60 +0.35 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.16 +0.39 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.68 +0.39 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.20 +0.39 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.73 +0.33 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.27 +0.32 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.82 +0.27 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.38 +0.23 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.95 +0.26 54 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 +0.14 51 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.40 +0.03 51 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.77 +0.02 51 0 326 0
29SEP26 24.00 C 2.22 2.22 2.22 2.22 +0.10 51 2 254 +2
29SEP26 25.00 C 1.69 1.76 1.69 1.76 +0.08 51 4 232 0
29SEP26 26.00 C 0.00 0.00 0.00 1.43 +0.08 52 0 85 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 +0.04 52 0 84 0
29SEP26 28.00 C 0.84 0.84 0.84 0.84 +0.03 52 1 127 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 +0.02 52 0 225 0
29SEP26 30.00 C 0.55 0.55 0.55 0.47 +0.01 51 4 315 +4
29SEP26 31.00 C 0.42 0.42 0.42 0.35 +0.01 52 1 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 136 0
29SEP26 33.00 C 0.30 0.30 0.30 0.19 +0.01 52 1 163 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 247 0
29SEP26 35.00 C 0.20 0.20 0.20 0.10 0.00 52 15 113 -15
29SEP26 36.00 C 0.18 0.18 0.18 0.07 0.00 51 15 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 52 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 53 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 52 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 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 9.20 +0.36 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.74 +0.36 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.27 +0.36 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.80 +0.35 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.35 +0.36 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.89 +0.34 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.45 +0.32 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.03 +0.29 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.62 +0.28 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.22 +0.26 52 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.43 +0.15 50 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.76 +0.06 49 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.17 +0.08 49 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 2.65 +0.06 50 0 91 0
29OCT26 25.00 C 0.00 0.00 0.00 2.14 +0.03 48 0 80 0
29OCT26 26.00 C 0.00 0.00 0.00 1.82 +0.03 50 0 61 0
29OCT26 27.00 C 0.00 0.00 0.00 1.50 +0.02 50 0 83 0
29OCT26 28.00 C 1.23 1.23 1.23 1.22 -0.01 50 1 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.98 -0.02 50 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.79 -0.02 50 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.62 -0.03 50 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.49 -0.03 50 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.93 +0.32 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.49 +0.31 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.07 +0.31 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.65 +0.30 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.25 +0.30 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.86 +0.28 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.48 +0.23 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.77 +0.20 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.11 +0.07 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.53 +0.08 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.03 +0.07 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.56 +0.07 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.19 +0.04 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.59 +0.02 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.11 -0.01 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.39 +0.27 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.95 +0.31 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.50 +0.30 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.10 +0.20 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.63 +0.26 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.25 +0.28 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.83 +0.25 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 +0.28 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.14 +0.25 51 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.78 +0.24 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 +0.20 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.45 +0.18 49 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.98 +0.10 51 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.37 0.00 49 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.06 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.56 +0.06 49 0 15 0
30DEC26 27.00 C 2.10 2.10 2.10 2.25 +0.08 50 15 75 +15
30DEC26 28.00 C 0.00 0.00 0.00 1.93 +0.05 50 0 22 0
30DEC26 29.00 C 1.68 1.68 1.68 1.66 +0.05 50 2 4 +2
30DEC26 30.00 C 0.00 0.00 0.00 1.42 +0.04 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 +0.03 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 +0.03 49 0 302 0
30DEC26 33.00 C 1.00 1.00 1.00 0.85 0.00 49 1 303 +1
30DEC26 34.00 C 0.83 0.83 0.83 0.72 0.00 49 1 8 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.02 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 +0.01 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.01 49 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 0.00 49 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 0.00 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 0.00 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.75 +0.24 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.34 +0.25 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.93 +0.23 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.53 +0.22 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.16 +0.23 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.77 +0.20 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.41 +0.21 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.06 +0.20 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.70 +0.19 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.43 +0.24 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 +0.19 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 +0.16 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.68 +0.14 48 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.23 +0.16 49 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.78 +0.13 48 0 0 0
30MAR27 26.00 C 3.26 3.26 3.21 3.41 +0.12 49 34 49 +34
30MAR27 27.00 C 0.00 0.00 0.00 2.99 +0.04 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.69 +0.04 48 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.42 +0.05 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 +0.10 49 0 511 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 +0.09 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.74 +0.08 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 +0.02 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 +0.07 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 +0.06 48 0 109 0
30MAR27 36.00 C 1.03 1.03 1.03 1.09 +0.06 48 10 10 +10
30MAR27 37.00 C 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.83 +0.02 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.68 +0.05 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.04 48 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 10.10 +0.26 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.70 +0.25 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.32 +0.26 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.95 +0.24 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.59 +0.23 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.24 +0.23 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.90 +0.22 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.58 +0.24 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.25 +0.22 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.94 +0.22 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.30 +0.03 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.75 +0.10 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.26 +0.06 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.80 +0.04 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.39 +0.04 48 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.99 0.00 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.63 -0.02 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.30 +0.06 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.98 +0.02 48 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.72 -0.04 48 0 48 0
29JUN27 31.00 C 0.00 0.00 0.00 2.46 -0.04 48 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 -0.05 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 -0.05 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.78 -0.10 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.62 -0.09 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 -0.10 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.09 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 -0.04 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.05 47 0 13 0
TOTAL CALL 719 13,978 +438
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 97 0
28AUG26 19.00 P 0.07 0.07 0.07 0.04 -0.02 54 46 206 +46
28AUG26 19.50 P 0.10 0.10 0.10 0.07 -0.02 55 60 100 -27
28AUG26 20.00 P 0.00 0.00 0.00 0.10 -0.03 54 0 173 0
28AUG26 21.00 P 0.22 0.22 0.22 0.21 -0.06 53 1 202 0
28AUG26 22.00 P 0.44 0.44 0.44 0.39 -0.08 53 14 271 -14
28AUG26 23.00 P 0.79 0.82 0.79 0.67 -0.12 52 7 489 +7
28AUG26 24.00 P 1.05 1.05 1.03 1.12 -0.14 54 3 510 -1
28AUG26 25.00 P 1.61 1.61 1.61 1.63 -0.13 53 13 324 0
28AUG26 26.00 P 2.16 2.16 2.16 2.27 -0.19 53 13 105 +5
28AUG26 27.00 P 0.00 0.00 0.00 3.01 -0.20 53 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 3.83 -0.32 53 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.77 -0.28 57 1 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.73 -0.21 62 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 6.70 -0.30 66 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.63 -0.29 65 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.57 -0.32 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.56 -0.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.56 -0.31 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.56 -0.24 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.56 -0.24 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.56 -0.26 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.56 -0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 53 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 17.50 P 0.13 0.13 0.13 0.09 -0.01 52 1 111 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.03 51 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.05 52 0 196 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.09 51 0 320 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 -0.11 51 0 153 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.15 51 0 266 0
29SEP26 24.00 P 0.00 0.00 0.00 1.72 -0.10 52 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.17 51 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.87 -0.20 52 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 -0.26 51 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.34 -0.23 53 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.11 -0.30 52 1 142 +1
29SEP26 30.00 P 0.00 0.00 0.00 6.01 -0.27 55 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 6.85 -0.35 53 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 -0.35 54 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.78 -0.28 59 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.68 -0.29 57 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 -0.43 54 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.60 -0.36 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.56 -0.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.56 -0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 -0.35 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.56 -0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.58 -0.19 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.59 -0.24 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.56 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.58 -0.19 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.56 -0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 -0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.56 -0.27 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.58 -0.25 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.58 -0.25 88 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.61 -0.22 95 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.08 -0.25 95 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.56 -0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.06 -0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 -0.04 50 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.06 50 0 47 0
29OCT26 19.00 P 0.43 0.43 0.43 0.39 -0.07 50 2 42 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.49 -0.07 50 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.60 -0.07 50 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.85 -0.10 50 0 141 0
29OCT26 22.00 P 1.20 1.20 1.20 1.19 -0.14 50 1 101 +1
29OCT26 23.00 P 0.00 0.00 0.00 1.60 -0.15 50 0 91 0
29OCT26 24.00 P 2.06 2.06 2.06 2.09 -0.16 50 15 275 0
29OCT26 25.00 P 2.56 2.56 2.56 2.64 -0.18 50 15 60 -15
29OCT26 26.00 P 0.00 0.00 0.00 3.25 -0.14 51 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.87 -0.27 50 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.63 -0.26 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.42 -0.27 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.24 -0.28 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.08 -0.30 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.96 -0.31 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.87 -0.30 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.77 -0.32 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 -0.06 50 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.59 -0.06 50 0 3 0
27NOV26 19.50 P 0.77 0.77 0.77 0.69 -0.08 50 3 3 +3
27NOV26 20.00 P 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 -0.09 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 -0.14 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.90 -0.16 50 0 0 0
27NOV26 24.00 P 2.50 2.50 2.50 2.39 -0.18 49 1 1 +1
27NOV26 25.00 P 0.00 0.00 0.00 2.95 -0.19 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.58 -0.14 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.21 -0.25 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.94 -0.26 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.70 -0.31 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.50 -0.28 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.36 -0.31 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.20 -0.33 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.09 -0.32 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.02 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.03 49 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.05 49 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.06 49 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.05 49 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 -0.06 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.07 49 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 -0.11 49 0 13 0
30DEC26 22.00 P 0.00 0.00 0.00 1.75 -0.10 49 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 2.18 -0.16 49 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 -0.17 49 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.22 -0.15 49 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.86 -0.09 49 0 27 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 -0.25 49 0 16 0
30DEC26 28.00 P 5.18 5.18 5.18 5.31 -0.15 51 1 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 -0.27 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 6.86 -0.16 53 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.55 -0.29 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 -0.26 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.24 -0.33 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 -0.34 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.03 -0.30 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 -0.38 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.85 -0.36 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.82 -0.33 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.75 -0.34 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.69 -0.34 53 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.63 -0.36 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.61 -0.22 52 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.58 -0.31 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.58 -0.26 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.56 -0.27 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.02 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.95 -0.02 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.05 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.06 48 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.08 48 0 15 0
30MAR27 20.00 P 1.54 1.54 1.54 1.51 -0.10 47 7 78 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.11 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 -0.15 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.78 -0.18 47 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.29 -0.20 47 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 3.85 -0.12 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.59 -0.03 49 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.09 -0.19 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 -0.24 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.51 -0.24 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.25 -0.28 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.03 -0.29 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.83 -0.28 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.66 -0.28 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.50 -0.28 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.35 -0.32 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.22 -0.33 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.13 -0.29 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.03 -0.29 49 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 14.93 -0.32 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.86 -0.28 49 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 16.79 -0.31 49 0 2 0
29JUN27 15.50 P 0.80 0.80 0.80 0.69 -0.05 47 15 72 +15
29JUN27 16.00 P 0.00 0.00 0.00 0.80 -0.09 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 -0.09 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 -0.08 47 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 -0.07 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.35 -0.07 48 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.48 -0.07 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 -0.07 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.84 -0.08 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 -0.09 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.42 -0.10 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.88 -0.10 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.36 -0.23 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 -0.24 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.38 -0.23 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.02 -0.14 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.60 -0.23 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.28 -0.21 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.05 -0.20 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.75 -0.27 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.51 -0.26 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.29 -0.29 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.10 -0.25 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.92 -0.28 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.75 -0.52 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.60 -0.29 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.45 -0.30 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.33 -0.30 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.21 -0.30 48 0 0 0
TOTAL PUT 220 18,088 +23
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$ 649.500
07AUG26 505.00 C 0.00 0.00 0.00 144.58 +24.46 0 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 139.58 +24.46 0 0 0 0
07AUG26 515.00 C 0.00 0.00 0.00 134.58 +24.45 0 0 0 0
07AUG26 520.00 C 0.00 0.00 0.00 129.58 +24.45 0 0 0 0
07AUG26 525.00 C 0.00 0.00 0.00 124.58 +24.45 0 0 0 0
07AUG26 530.00 C 0.00 0.00 0.00 119.58 +24.45 0 0 0 0
07AUG26 535.00 C 0.00 0.00 0.00 114.59 +24.46 72 0 0 0
07AUG26 540.00 C 0.00 0.00 0.00 109.59 +24.46 68 0 0 0
07AUG26 545.00 C 0.00 0.00 0.00 104.59 +24.45 64 0 0 0
07AUG26 550.00 C 0.00 0.00 0.00 99.59 +24.44 60 0 0 0
07AUG26 555.00 C 0.00 0.00 0.00 94.59 +24.42 56 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 89.59 +24.39 51 0 0 0
07AUG26 565.00 C 0.00 0.00 0.00 84.59 +24.34 44 0 0 0
07AUG26 570.00 C 0.00 0.00 0.00 79.59 +24.25 0 0 0 0
07AUG26 575.00 C 0.00 0.00 0.00 74.60 +24.12 49 0 0 0
07AUG26 580.00 C 0.00 0.00 0.00 70.34 +24.64 78 0 18 0
07AUG26 585.00 C 0.00 0.00 0.00 64.62 +23.59 47 0 0 0
07AUG26 590.00 C 0.00 0.00 0.00 59.64 +23.15 46 0 0 0
07AUG26 595.00 C 0.00 0.00 0.00 54.69 +22.56 46 0 1 0
07AUG26 600.00 C 0.00 0.00 0.00 49.78 +21.81 47 0 0 0
07AUG26 605.00 C 0.00 0.00 0.00 44.92 +21.23 46 0 101 0
07AUG26 610.00 C 0.00 0.00 0.00 40.16 +20.15 46 0 9 0
07AUG26 615.00 C 0.00 0.00 0.00 35.53 +18.79 46 0 25 0
07AUG26 620.00 C 0.00 0.00 0.00 31.07 +17.16 46 0 26 0
07AUG26 625.00 C 19.03 27.00 19.03 26.83 +15.55 46 7 7 -1
07AUG26 630.00 C 15.00 20.00 15.00 23.25 +13.87 49 24 30 +4
07AUG26 635.00 C 9.00 20.00 9.00 19.76 +12.27 49 10 32 -3
07AUG26 640.00 C 8.00 15.00 8.00 16.34 +10.59 49 62 91 -4
07AUG26 645.00 C 6.16 11.31 6.16 13.29 +8.69 48 27 51 +9
07AUG26 650.00 C 5.41 11.80 5.30 10.62 +7.15 48 123 145 +60
07AUG26 655.00 C 3.42 9.60 3.42 8.34 +5.77 48 106 113 +52
07AUG26 660.00 C 3.00 7.70 3.00 6.43 +4.55 47 909 468 +385
07AUG26 665.00 C 2.97 5.00 2.41 4.86 +3.49 47 69 107 -3
07AUG26 670.00 C 2.60 3.60 2.55 3.61 +2.64 47 124 152 +76
07AUG26 675.00 C 1.21 3.70 1.21 2.64 +1.99 47 72 104 +45
07AUG26 680.00 C 1.05 2.75 1.05 1.90 +1.46 47 57 86 +34
07AUG26 685.00 C 0.00 0.00 0.00 1.33 +1.03 47 0 18 0
07AUG26 690.00 C 0.00 0.00 0.00 0.92 +0.72 47 0 6 0
07AUG26 695.00 C 0.83 0.83 0.83 0.62 +0.49 47 2 37 0
07AUG26 700.00 C 0.83 1.00 0.60 0.40 +0.32 47 21 32 +8
07AUG26 705.00 C 0.00 0.00 0.00 0.25 +0.20 46 0 0 0
07AUG26 710.00 C 0.00 0.00 0.00 0.16 +0.13 46 0 2 0
07AUG26 715.00 C 0.00 0.00 0.00 0.10 +0.08 46 0 5 0
07AUG26 720.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 5 0
07AUG26 725.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
07AUG26 730.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
07AUG26 735.00 C 0.10 0.10 0.10 0.01 0.00 46 15 15 +15
14AUG26 520.00 C 0.00 0.00 0.00 129.58 +24.45 0 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 124.58 +24.44 0 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 119.59 +24.43 51 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 114.59 +24.40 48 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 109.59 +24.35 45 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 104.59 +24.27 43 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 99.60 +24.15 44 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 94.61 +23.97 44 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 89.63 +23.73 43 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 84.67 +23.41 43 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 79.75 +23.04 43 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 74.87 +22.54 43 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 70.34 +22.28 46 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 65.31 +21.33 43 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 60.69 +20.62 43 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 56.16 +19.86 43 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 51.80 +18.99 43 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 47.57 +18.53 43 0 0 0
14AUG26 610.00 C 0.00 0.00 0.00 43.49 +17.93 43 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 39.63 +16.82 43 0 0 0
14AUG26 620.00 C 24.00 24.00 24.00 35.87 +15.69 43 1 5 0
14AUG26 625.00 C 0.00 0.00 0.00 32.43 +14.62 43 0 0 0
14AUG26 630.00 C 0.00 0.00 0.00 29.15 +13.56 43 0 2 0
14AUG26 635.00 C 0.00 0.00 0.00 26.31 +12.68 44 0 0 0
14AUG26 640.00 C 14.00 20.50 14.00 23.45 +11.58 44 15 15 +13
14AUG26 645.00 C 14.61 16.58 14.61 20.24 +9.93 43 3 3 +1
14AUG26 650.00 C 11.88 18.72 11.88 18.39 +9.56 44 56 49 +45
14AUG26 655.00 C 9.64 16.68 9.64 16.19 +8.43 44 60 60 +60
14AUG26 660.00 C 9.16 14.70 8.33 14.08 +7.70 44 90 95 +72
14AUG26 665.00 C 7.17 10.10 7.17 12.17 +6.64 44 21 21 +21
14AUG26 670.00 C 6.18 11.00 6.18 10.48 +5.86 44 17 17 +17
14AUG26 675.00 C 6.04 6.04 6.04 8.94 +5.09 44 5 5 +5
14AUG26 680.00 C 6.20 7.85 6.20 7.62 +4.44 44 14 15 +9
14AUG26 685.00 C 4.10 7.20 4.10 6.42 +3.81 44 33 32 +32
14AUG26 690.00 C 3.50 6.46 3.50 5.41 +3.27 44 127 134 +114
14AUG26 695.00 C 5.30 5.30 5.30 4.50 +2.77 44 1 1 +1
14AUG26 700.00 C 2.80 3.81 2.80 3.76 +2.35 44 8 8 +8
14AUG26 705.00 C 0.00 0.00 0.00 3.09 +1.97 44 0 0 0
14AUG26 710.00 C 3.06 3.06 3.06 2.54 +1.64 44 3 3 +3
14AUG26 715.00 C 0.00 0.00 0.00 2.07 +1.38 44 0 0 0
14AUG26 720.00 C 0.00 0.00 0.00 1.68 +1.13 44 0 20 0
14AUG26 725.00 C 0.00 0.00 0.00 1.36 - 44 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 329.55 +24.47 106 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 319.55 +24.47 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 309.55 +24.47 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 299.55 +24.46 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 289.56 +24.47 93 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 279.56 +24.47 89 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 269.56 +24.47 82 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 259.56 +24.46 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 249.56 +24.46 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 239.56 +24.46 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 229.56 +24.46 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 219.57 +24.47 66 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 209.57 +24.46 62 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 199.57 +24.46 56 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 189.57 +24.46 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 179.57 +24.45 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 169.57 +24.45 0 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 159.58 +24.42 46 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 149.58 +24.34 43 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 139.61 +24.17 43 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 129.71 +23.89 43 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 119.92 +23.48 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 110.05 +22.72 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 101.01 +22.47 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 91.94 +21.84 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 83.14 +21.09 43 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 74.64 +20.06 43 0 58 0
28AUG26 590.00 C 56.00 56.00 56.00 66.61 +19.02 43 30 183 -15
28AUG26 600.00 C 50.00 52.00 50.00 59.03 +17.94 43 30 182 -4
28AUG26 610.00 C 0.00 0.00 0.00 51.88 +17.84 43 0 150 0
28AUG26 620.00 C 36.00 43.00 36.00 46.52 +17.19 45 4 118 0
28AUG26 630.00 C 31.00 39.50 31.00 39.50 +14.94 44 12 131 -1
28AUG26 640.00 C 26.00 32.40 26.00 33.15 +12.56 43 209 799 +107
28AUG26 650.00 C 18.88 29.08 18.38 29.08 +11.91 44 383 3,214 +294
28AUG26 660.00 C 15.22 24.69 15.22 24.50 +10.28 44 86 190 -16
28AUG26 670.00 C 16.40 20.25 16.40 20.25 +8.71 43 20 497 +12
28AUG26 680.00 C 12.00 17.38 11.11 17.28 +7.85 44 53 479 +48
28AUG26 690.00 C 12.45 12.57 11.00 14.25 +6.68 44 53 376 +3
28AUG26 700.00 C 7.95 12.30 7.25 11.68 +5.74 44 212 2,763 +79
28AUG26 710.00 C 7.00 10.50 6.71 9.39 +4.76 44 29 159 -3
28AUG26 720.00 C 5.70 7.61 5.48 7.60 +3.98 44 62 399 +5
28AUG26 730.00 C 5.30 7.06 5.30 6.06 +3.31 44 61 296 +2
28AUG26 740.00 C 4.63 5.80 4.63 4.76 +2.64 44 6 488 +2
28AUG26 750.00 C 4.35 4.35 4.35 3.78 +2.18 44 2 348 +2
28AUG26 760.00 C 3.05 4.10 3.00 2.91 +1.73 44 7 187 +5
28AUG26 770.00 C 0.00 0.00 0.00 2.27 +1.40 44 0 103 0
28AUG26 780.00 C 0.00 0.00 0.00 1.74 +1.11 44 0 180 0
28AUG26 790.00 C 0.00 0.00 0.00 1.32 +0.85 43 0 95 0
28AUG26 800.00 C 1.15 1.15 1.10 1.01 +0.67 44 15 3,281 +5
28AUG26 810.00 C 0.00 0.00 0.00 0.72 +0.48 43 0 46 0
28AUG26 820.00 C 0.00 0.00 0.00 0.55 +0.37 43 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.40 +0.28 43 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.30 +0.21 43 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.21 +0.15 43 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.16 +0.12 43 0 20 0
28AUG26 870.00 C 0.00 0.00 0.00 0.11 +0.08 43 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.08 +0.06 43 0 30 0
28AUG26 890.00 C 0.40 0.44 0.40 0.06 +0.05 43 49 50 +19
28AUG26 900.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 60 0
28AUG26 920.00 C 0.20 0.20 0.20 0.02 +0.01 43 25 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28AUG26 1,000.00 C 0.80 0.80 0.80 0.01 0.00 50 5 176 -5
29SEP26 320.00 C 0.00 0.00 0.00 329.55 +24.47 67 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 319.55 +24.47 63 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 309.55 +24.47 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 299.55 +24.46 55 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 289.56 +24.47 52 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 279.56 +24.46 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 269.59 +24.43 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 259.65 +24.43 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 249.71 +24.40 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 239.79 +24.38 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 229.88 +24.34 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 220.00 +24.30 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 210.15 +24.22 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 200.35 +24.13 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 190.60 +24.02 43 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 180.94 +23.85 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 171.35 +23.66 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 161.89 +23.41 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 150.81 +24.16 34 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 143.36 +22.79 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 132.72 +23.87 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 124.72 +21.02 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 117.11 +21.38 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 108.78 +20.76 43 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 100.82 +20.17 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 93.10 +19.41 43 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 85.74 +18.74 43 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 78.70 +17.87 43 0 36 0
29SEP26 600.00 C 68.00 68.00 68.00 69.86 +14.97 40 2 435 0
29SEP26 610.00 C 0.00 0.00 0.00 65.68 +17.66 43 0 1,254 0
29SEP26 620.00 C 54.00 54.00 51.00 59.76 +16.30 43 3 612 -2
29SEP26 630.00 C 45.00 53.01 45.00 53.01 +14.17 42 24 2,042 -24
29SEP26 640.00 C 38.89 40.80 38.89 47.79 +13.49 41 11 343 -1
29SEP26 650.00 C 33.20 42.39 33.20 44.04 +13.50 43 21 2,641 -21
29SEP26 660.00 C 30.00 40.00 30.00 40.00 +13.01 43 70 198 -1
29SEP26 670.00 C 32.00 35.58 32.00 35.58 +11.14 43 37 124 +20
29SEP26 680.00 C 25.00 30.80 25.00 31.29 +9.43 42 22 219 +7
29SEP26 690.00 C 22.80 25.00 22.80 28.24 +8.94 43 2 349 +2
29SEP26 700.00 C 19.08 25.00 19.08 25.00 +7.93 43 283 1,287 +231
29SEP26 710.00 C 19.96 19.96 19.96 22.80 +8.04 43 15 142 +15
29SEP26 720.00 C 20.30 20.50 20.30 20.03 +7.14 43 14 1,974 +13
29SEP26 730.00 C 14.34 18.57 14.34 17.73 +6.57 43 43 242 +8
29SEP26 740.00 C 13.10 16.00 13.09 15.43 +5.84 43 20 158 -13
29SEP26 750.00 C 9.75 12.86 9.75 13.60 +5.28 43 36 805 +14
29SEP26 760.00 C 10.21 11.06 10.21 11.87 +4.82 43 10 87 -10
29SEP26 770.00 C 8.75 10.54 8.75 10.26 +4.15 43 45 1,545 0
29SEP26 780.00 C 9.44 10.20 9.44 9.00 +3.79 43 22 89 +2
29SEP26 790.00 C 8.40 8.40 8.40 7.73 +3.33 43 20 353 0
29SEP26 800.00 C 6.13 7.69 6.13 6.70 +2.92 43 36 1,005 0
29SEP26 810.00 C 0.00 0.00 0.00 5.64 +2.47 43 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 4.77 +2.16 43 0 381 0
29SEP26 830.00 C 4.94 4.94 4.94 4.16 +1.94 43 30 410 0
29SEP26 840.00 C 4.42 4.42 4.42 3.56 +1.73 43 32 73 +32
29SEP26 850.00 C 0.00 0.00 0.00 2.99 +1.43 43 0 35 0
29SEP26 860.00 C 3.64 3.64 3.64 2.60 +1.29 43 30 54 0
29SEP26 870.00 C 3.33 3.33 3.33 2.21 +1.14 43 30 194 0
29SEP26 880.00 C 0.00 0.00 0.00 1.84 +0.92 43 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 1.60 +0.84 43 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.35 +0.73 43 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.11 +0.58 43 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.96 +0.52 43 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.81 +0.46 43 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.66 +0.36 43 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.57 +0.32 43 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.48 +0.29 43 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.39 +0.23 43 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.33 +0.19 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.28 +0.17 43 0 30 0
29SEP26 1,000.00 C 0.99 1.00 0.99 0.23 +0.14 43 11 500 +5
29OCT26 320.00 C 0.00 0.00 0.00 330.08 +24.44 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 320.15 +24.43 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 310.23 +24.42 42 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 300.32 +24.42 43 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 290.41 +24.40 43 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 280.51 +24.37 42 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 270.63 +24.35 42 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 260.78 +24.30 43 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 250.96 +24.25 43 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 241.16 +24.18 43 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 231.43 +24.08 42 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 221.75 +24.00 42 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 212.15 +23.82 42 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 202.64 +23.68 42 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 193.22 +23.44 42 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 183.95 +23.24 42 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 174.78 +22.92 43 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 165.81 +22.66 42 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 156.97 +22.24 43 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 148.36 +21.91 42 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 139.94 +21.41 42 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 131.73 +21.02 42 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 123.82 +20.42 42 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 116.02 +19.93 42 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 105.46 +16.04 39 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 101.42 +18.62 42 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 94.70 +18.07 42 0 15 0
29OCT26 590.00 C 0.00 0.00 0.00 88.09 +17.33 42 0 36 0
29OCT26 600.00 C 0.00 0.00 0.00 81.78 +16.74 42 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 75.92 +17.77 43 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 70.05 +16.83 42 0 74 0
29OCT26 630.00 C 54.80 54.80 54.80 63.32 +14.53 41 2 144 0
29OCT26 640.00 C 56.00 56.00 50.40 58.76 +13.61 42 20 235 0
29OCT26 650.00 C 51.40 51.40 50.99 55.31 +13.98 43 20 136 -11
29OCT26 660.00 C 48.57 48.57 48.57 52.11 +14.20 44 15 80 +15
29OCT26 670.00 C 44.95 45.77 44.95 45.85 +11.31 42 30 64 +30
29OCT26 680.00 C 0.00 0.00 0.00 42.29 +10.66 42 0 46 0
29OCT26 690.00 C 35.40 35.40 35.40 39.14 +10.24 43 30 185 +30
29OCT26 700.00 C 29.00 31.62 29.00 35.81 +9.36 43 40 105 +40
29OCT26 710.00 C 27.90 27.90 27.90 33.14 +9.31 43 1 30 0
29OCT26 720.00 C 0.00 0.00 0.00 30.23 +8.67 43 0 81 0
29OCT26 730.00 C 25.90 25.90 25.90 27.33 +8.03 43 5 35 +5
29OCT26 740.00 C 0.00 0.00 0.00 24.80 +7.49 43 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 22.54 +7.39 43 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 20.29 +6.79 43 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 17.75 +5.73 43 0 45 0
29OCT26 780.00 C 0.00 0.00 0.00 16.10 +5.28 42 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 14.46 +4.85 43 0 103 0
29OCT26 800.00 C 0.00 0.00 0.00 12.89 +4.43 43 0 0 0
29OCT26 810.00 C 10.85 12.71 10.85 11.69 +3.85 42 150 150 +150
29OCT26 820.00 C 11.84 11.84 11.56 10.49 +3.72 42 90 90 +90
29OCT26 830.00 C 11.08 11.08 10.96 9.29 +3.37 42 60 60 +60
29OCT26 840.00 C 8.61 8.61 8.61 8.37 +3.09 43 30 30 +30
29OCT26 850.00 C 7.94 9.80 7.94 7.52 +2.82 42 40 40 +40
29OCT26 860.00 C 0.00 0.00 0.00 6.68 +2.55 43 0 0 0
29OCT26 870.00 C 7.08 7.63 7.08 5.89 +2.29 42 92 92 +92
29OCT26 880.00 C 6.91 7.09 6.91 5.32 +2.09 42 60 60 +60
29OCT26 890.00 C 0.00 0.00 0.00 4.75 +1.90 43 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 4.17 +1.70 42 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 3.70 +1.53 43 0 0 0
29OCT26 920.00 C 4.47 6.00 4.47 3.32 +1.39 42 133 223 +131
27NOV26 320.00 C 0.00 0.00 0.00 330.85 +24.38 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 320.96 +24.36 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 311.10 +24.33 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 301.24 +24.28 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 291.40 +24.22 42 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 281.59 +24.14 42 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 271.81 +24.05 42 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 262.09 +23.92 42 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 252.40 +23.80 42 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 242.81 +23.62 42 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 233.24 +23.43 42 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 223.82 +23.18 42 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 214.43 +22.92 42 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 205.24 +22.62 42 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 196.11 +22.29 42 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 187.18 +21.94 42 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 178.37 +21.50 42 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 169.72 +21.13 42 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 161.34 +20.60 42 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 152.96 +20.07 42 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 145.08 +19.59 42 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 137.22 +18.98 42 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 129.66 +18.54 42 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 122.40 +17.83 42 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 115.15 +17.13 42 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 108.50 +16.68 42 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 101.93 +15.91 42 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 95.46 +15.24 42 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 89.65 +14.73 42 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 83.84 +13.82 42 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 78.21 +15.26 42 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 70.99 +11.65 40 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 67.76 +13.28 42 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 64.15 +13.77 43 0 15 0
27NOV26 660.00 C 53.25 53.25 53.25 58.55 +11.88 42 15 18 +15
27NOV26 670.00 C 48.96 49.19 48.96 53.86 +10.56 41 23 55 +23
27NOV26 680.00 C 45.61 45.61 45.61 50.15 +10.22 42 15 21 +15
27NOV26 690.00 C 0.00 0.00 0.00 46.68 +9.94 42 0 30 0
27NOV26 700.00 C 0.00 0.00 0.00 43.47 +9.42 42 0 7 0
27NOV26 710.00 C 36.78 36.78 36.78 40.49 +7.19 42 15 15 +15
27NOV26 720.00 C 34.20 34.20 34.20 38.19 +9.52 43 15 33 +15
27NOV26 730.00 C 0.00 0.00 0.00 35.18 +7.07 43 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 32.55 +6.65 43 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 28.96 +5.27 42 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 26.80 +5.21 42 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 24.65 +4.72 42 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 22.49 +4.75 42 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 21.26 +5.13 43 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 19.59 +4.90 43 0 0 0
27NOV26 810.00 C 20.50 20.50 20.50 17.93 +4.41 43 1 1 +1
27NOV26 820.00 C 0.00 0.00 0.00 15.79 +3.07 42 0 0 0
27NOV26 830.00 C 18.35 18.35 18.35 14.92 +3.74 43 4 4 +4
27NOV26 840.00 C 14.33 14.33 14.33 13.31 +3.17 42 30 30 +30
27NOV26 850.00 C 0.00 0.00 0.00 12.14 +2.82 42 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 10.96 +2.46 42 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 10.03 +2.36 42 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 9.20 +2.29 42 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 8.37 +2.02 42 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 7.54 +1.75 42 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 6.84 +1.61 42 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 6.28 +1.61 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 331.78 +24.37 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 321.97 +24.36 42 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 312.16 +24.30 42 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 302.41 +24.29 42 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 292.67 +24.21 42 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 283.01 +24.18 42 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 273.36 +24.07 42 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 263.82 +24.01 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 254.29 +23.84 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 244.94 +23.80 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 235.59 +23.55 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 226.45 +23.51 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 217.34 +23.18 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 208.42 +23.03 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 199.65 +22.77 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 190.92 +22.38 42 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 182.58 +22.30 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 174.24 +21.78 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 166.15 +21.52 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 158.34 +21.19 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 150.52 +20.58 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 143.16 +20.43 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 135.96 +19.88 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 128.75 +19.19 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 122.14 +19.11 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 115.63 +18.42 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 109.12 +17.69 42 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 103.22 +17.56 42 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 94.54 +13.97 40 0 728 0
30DEC26 610.00 C 80.00 84.00 80.00 91.70 +16.12 42 3 176 -3
30DEC26 620.00 C 0.00 0.00 0.00 83.82 +15.35 40 0 92 0
30DEC26 630.00 C 75.75 75.75 75.75 78.99 +14.86 40 1 78 -1
30DEC26 640.00 C 0.00 0.00 0.00 75.02 +14.97 41 0 1,023 0
30DEC26 650.00 C 0.00 0.00 0.00 69.49 +13.52 40 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 67.23 +15.14 42 0 606 0
30DEC26 670.00 C 0.00 0.00 0.00 62.31 +13.55 41 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 59.27 +13.88 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 55.60 +12.53 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 52.13 +11.86 42 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 48.84 +10.68 42 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 45.75 +10.08 42 0 1,245 0
30DEC26 730.00 C 0.00 0.00 0.00 42.88 +9.80 42 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 39.81 +8.97 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 37.38 +9.57 42 0 136 0
30DEC26 760.00 C 0.00 0.00 0.00 34.96 +9.29 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 32.66 +9.12 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 29.63 +7.71 42 0 629 0
30DEC26 790.00 C 23.54 23.54 23.54 28.20 +7.88 42 15 444 -15
30DEC26 800.00 C 22.00 26.00 22.00 25.38 +6.66 42 25 1,127 +19
30DEC26 810.00 C 0.00 0.00 0.00 24.33 +7.21 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 22.03 +6.17 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 20.44 +5.74 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 18.85 +5.32 42 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 17.88 +5.51 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 16.21 +4.88 42 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 15.05 +4.53 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 13.90 +4.20 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 12.74 +3.86 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 11.78 +3.71 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 10.97 +3.54 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 10.16 +3.28 42 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 9.35 +3.03 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 8.54 +2.77 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 7.89 +2.68 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 7.34 +2.53 42 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 6.79 +2.34 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 6.24 +2.16 42 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 5.69 +1.86 42 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 5.22 +1.86 42 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 334.60 +24.27 40 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 325.02 +24.26 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 315.47 +24.17 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 306.02 +24.18 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 296.57 +24.01 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 287.30 +24.01 40 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 278.03 +23.85 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 268.93 +23.77 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 259.91 +23.71 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 250.91 +23.39 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 242.24 +23.40 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 233.57 +23.18 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 225.01 +22.88 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 216.77 +22.89 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 208.53 +22.52 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 200.45 +22.17 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 192.73 +22.18 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 185.02 +21.74 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 177.39 +21.23 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 170.29 +21.25 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 163.19 +20.89 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 156.09 +20.21 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 149.52 +20.07 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 143.11 +19.98 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 136.70 +19.25 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 130.42 +18.65 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 124.76 +18.67 40 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 119.10 +18.28 40 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 113.44 +17.53 40 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 108.03 +17.03 40 0 376 0
30MAR27 620.00 C 96.88 96.88 96.88 103.15 +19.63 40 15 1,338 0
30MAR27 630.00 C 0.00 0.00 0.00 95.32 +14.35 39 0 1,032 0
30MAR27 640.00 C 85.78 85.78 85.78 90.58 +15.33 39 5 767 0
30MAR27 650.00 C 81.34 81.34 81.34 87.66 +16.41 40 30 754 +30
30MAR27 660.00 C 0.00 0.00 0.00 83.84 +15.56 40 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 78.19 +14.46 39 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 74.05 +12.67 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 70.81 +12.64 39 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 67.46 +12.95 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 63.95 +11.54 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 60.91 +11.04 40 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 57.58 +10.28 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 55.34 +10.48 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 52.89 +10.34 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 50.09 +9.92 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 47.65 +10.73 40 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 45.34 +10.50 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 43.14 +10.38 41 0 43 0
30MAR27 800.00 C 39.60 39.60 39.60 40.06 +9.38 40 6 240 +3
30MAR27 810.00 C 0.00 0.00 0.00 38.00 +9.16 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 35.94 +8.66 40 0 60 0
30MAR27 830.00 C 29.79 29.79 29.79 34.89 +9.16 41 45 982 -45
30MAR27 840.00 C 0.00 0.00 0.00 31.81 +7.64 40 0 75 0
30MAR27 850.00 C 31.13 31.13 31.13 31.07 +8.46 41 6 111 +6
30MAR27 860.00 C 0.00 0.00 0.00 28.62 +7.50 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 27.08 +7.09 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 25.53 +6.67 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 23.99 +6.26 40 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 22.49 +5.89 40 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 21.37 +5.90 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 20.26 +5.76 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 338.04 +24.09 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 328.77 +24.01 40 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 319.59 +24.01 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 310.41 +23.78 40 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 301.48 +23.77 40 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 292.55 +23.69 40 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 283.69 +23.41 40 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 275.12 +23.42 40 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 266.54 +23.27 40 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 258.03 +22.91 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 249.89 +22.91 40 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 241.75 +22.79 40 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 233.61 +22.27 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 225.94 +22.22 40 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 218.33 +22.23 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 210.72 +21.69 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 203.33 +21.30 40 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 196.34 +21.32 40 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 189.35 +21.14 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 182.36 +20.46 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 175.75 +20.17 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 169.45 +20.18 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 163.16 +19.91 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 156.86 +19.18 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 150.89 +18.78 40 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 145.34 +18.80 40 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 139.79 +18.67 40 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 134.24 +21.41 40 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 128.69 +20.52 40 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 120.20 +16.68 38 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 115.56 +16.70 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 110.93 +16.22 38 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 106.29 +15.49 39 0 3 0
29JUN27 650.00 C 87.00 87.00 87.00 101.82 +14.93 39 1 1 +1
29JUN27 660.00 C 0.00 0.00 0.00 97.93 +14.95 39 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 94.04 +14.97 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 90.15 +14.43 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 86.27 +13.74 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 82.41 +13.07 39 0 22 0
29JUN27 710.00 C 0.00 0.00 0.00 79.23 +13.09 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 76.06 +12.41 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 72.88 +11.89 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 71.86 +13.42 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 68.59 +12.58 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 65.62 +11.94 40 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 63.03 +11.57 40 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 60.43 +11.55 40 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 57.84 +11.08 40 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 55.24 +10.49 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 52.64 +9.91 40 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 50.30 +9.58 40 0 6 0
29JUN27 830.00 C 43.00 45.00 43.00 48.30 +9.59 40 9 51 +9
29JUN27 840.00 C 0.00 0.00 0.00 46.30 +9.61 40 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 44.30 +9.26 40 0 76 0
29JUN27 860.00 C 0.00 0.00 0.00 42.31 +8.78 40 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 40.31 +8.28 40 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 38.31 +7.78 40 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 36.77 +7.75 40 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 35.28 +7.76 40 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 33.79 +7.74 40 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 32.30 +7.34 40 0 0 0
TOTAL CALL 5,401 65,384 +2,778
07AUG26 505.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 515.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 520.00 P 0.08 0.08 0.08 0.01 0.00 78 5 5 0
07AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
07AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 68 0 101 0
07AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
07AUG26 545.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 32 0
07AUG26 550.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 27 0
07AUG26 555.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 50 0
07AUG26 560.00 P 0.00 0.00 0.00 0.01 -0.11 53 0 55 0
07AUG26 565.00 P 0.00 0.00 0.00 0.01 -0.20 50 0 62 0
07AUG26 570.00 P 0.25 0.25 0.25 0.01 -0.33 47 3 87 0
07AUG26 575.00 P 0.00 0.00 0.00 0.02 -0.53 47 0 45 0
07AUG26 580.00 P 0.00 0.00 0.00 0.03 -0.81 46 0 56 0
07AUG26 585.00 P 0.00 0.00 0.00 0.07 -1.23 47 0 68 0
07AUG26 590.00 P 0.00 0.00 0.00 0.12 -1.76 46 0 39 0
07AUG26 595.00 P 1.24 1.24 0.75 0.21 -2.43 46 11 30 -1
07AUG26 600.00 P 1.55 1.78 0.79 0.36 -3.27 46 161 618 +119
07AUG26 605.00 P 0.00 0.00 0.00 0.59 -4.31 46 0 32 0
07AUG26 610.00 P 2.89 3.64 1.20 0.96 -5.52 47 58 114 +45
07AUG26 615.00 P 3.94 4.59 1.60 1.46 -6.84 47 109 86 +31
07AUG26 620.00 P 7.80 7.80 2.10 2.10 -8.49 47 130 163 +107
07AUG26 625.00 P 6.80 6.80 3.98 3.07 -10.06 47 66 55 +40
07AUG26 630.00 P 8.24 8.24 4.15 4.28 -11.71 47 77 53 +47
07AUG26 635.00 P 10.79 10.80 5.35 5.45 -13.76 46 28 35 +25
07AUG26 640.00 P 8.14 8.14 7.00 7.20 -15.57 45 21 32 +16
07AUG26 645.00 P 12.78 12.78 9.32 9.32 -16.49 45 100 100 +100
07AUG26 650.00 P 14.20 17.10 11.50 11.71 -18.05 45 17 21 +11
07AUG26 655.00 P 0.00 0.00 0.00 14.92 -18.98 46 0 0 0
07AUG26 660.00 P 0.00 0.00 0.00 17.92 -20.32 46 0 0 0
07AUG26 665.00 P 0.00 0.00 0.00 21.38 -21.38 45 0 0 0
07AUG26 670.00 P 0.00 0.00 0.00 25.13 -22.25 45 0 8 0
07AUG26 675.00 P 0.00 0.00 0.00 29.04 -23.06 43 0 6 0
07AUG26 680.00 P 0.00 0.00 0.00 33.82 -23.07 46 0 0 0
07AUG26 685.00 P 50.00 50.00 50.00 38.28 -23.47 46 5 10 0
07AUG26 690.00 P 0.00 0.00 0.00 42.89 -23.76 47 0 0 0
07AUG26 695.00 P 0.00 0.00 0.00 47.60 -23.98 47 0 0 0
07AUG26 700.00 P 0.00 0.00 0.00 52.39 -24.14 46 0 5 0
07AUG26 705.00 P 0.00 0.00 0.00 57.26 -24.25 47 0 0 0
07AUG26 710.00 P 0.00 0.00 0.00 62.17 -24.32 46 0 0 0
07AUG26 715.00 P 0.00 0.00 0.00 67.11 -24.36 46 0 0 0
07AUG26 720.00 P 0.00 0.00 0.00 72.07 -24.39 46 0 0 0
07AUG26 725.00 P 0.00 0.00 0.00 77.05 -24.41 47 0 0 0
07AUG26 730.00 P 0.00 0.00 0.00 82.03 -24.42 46 0 0 0
07AUG26 735.00 P 0.00 0.00 0.00 87.02 -24.43 46 0 0 0
14AUG26 520.00 P 0.00 0.00 0.00 0.01 -0.09 42 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.02 -0.14 43 0 0 0
14AUG26 530.00 P 0.34 0.34 0.34 0.03 -0.20 43 5 12 +5
14AUG26 535.00 P 0.50 0.50 0.50 0.05 -0.27 43 18 18 +18
14AUG26 540.00 P 0.00 0.00 0.00 0.08 -0.38 43 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.11 -0.51 43 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 0.17 -0.71 43 0 7 0
14AUG26 555.00 P 0.00 0.00 0.00 0.24 -0.94 43 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 0.34 -1.20 43 0 6 0
14AUG26 565.00 P 0.00 0.00 0.00 0.48 -1.55 43 0 0 0
14AUG26 570.00 P 1.60 1.60 1.60 0.65 -1.92 43 1 3 +1
14AUG26 575.00 P 0.00 0.00 0.00 0.91 -2.39 43 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 1.23 -2.89 44 0 3 0
14AUG26 585.00 P 3.49 3.49 3.49 1.59 -3.50 44 15 63 +15
14AUG26 590.00 P 3.21 3.21 2.90 2.10 -4.17 44 16 33 +16
14AUG26 595.00 P 3.18 3.18 3.18 2.66 -4.90 44 1 13 +1
14AUG26 600.00 P 6.35 6.35 3.70 3.30 -5.62 43 47 419 +20
14AUG26 605.00 P 6.63 6.63 4.44 4.04 -6.52 43 30 30 +30
14AUG26 610.00 P 6.13 6.50 6.13 4.92 -7.58 43 27 27 +27
14AUG26 615.00 P 7.15 7.15 6.23 6.19 -8.55 43 31 30 +29
14AUG26 620.00 P 8.15 9.35 7.49 7.45 -9.69 43 20 19 +16
14AUG26 625.00 P 9.88 9.88 8.65 8.78 -10.94 43 210 210 +210
14AUG26 630.00 P 0.00 0.00 0.00 10.37 -12.25 42 0 0 0
14AUG26 635.00 P 14.50 14.50 12.44 12.44 -13.12 43 3 2 +2
14AUG26 640.00 P 14.15 14.15 14.15 14.29 -14.50 42 3 3 +3
14AUG26 645.00 P 18.90 20.30 18.90 16.59 -14.88 42 4 4 +4
14AUG26 650.00 P 0.00 0.00 0.00 19.18 -15.79 42 0 0 0
14AUG26 655.00 P 0.00 0.00 0.00 21.97 -16.70 42 0 0 0
14AUG26 660.00 P 0.00 0.00 0.00 24.80 -17.71 42 0 0 0
14AUG26 665.00 P 0.00 0.00 0.00 28.15 -18.36 43 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 32.11 -18.52 44 0 0 0
14AUG26 675.00 P 0.00 0.00 0.00 35.33 -19.57 43 0 0 0
14AUG26 680.00 P 49.00 49.00 49.00 39.06 -20.20 43 5 5 +5
14AUG26 685.00 P 0.00 0.00 0.00 42.90 -20.82 43 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 46.93 -21.34 43 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 51.05 -21.85 43 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 55.34 -22.26 43 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 59.70 -22.64 43 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 64.19 -22.95 43 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 68.74 -23.23 43 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 73.38 -23.47 43 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 78.08 - 43 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 4 0
28AUG26 470.00 P 0.40 0.42 0.40 0.03 -0.06 43 10 47 +10
28AUG26 480.00 P 0.00 0.00 0.00 0.07 -0.10 44 0 5 0
28AUG26 490.00 P 0.00 0.00 0.00 0.12 -0.18 43 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.21 -0.29 43 0 104 0
28AUG26 510.00 P 1.50 1.50 1.05 0.36 -0.47 43 7 225 -2
28AUG26 520.00 P 0.00 0.00 0.00 0.58 -0.70 43 0 607 0
28AUG26 530.00 P 1.88 2.00 1.88 0.90 -1.10 43 7 202 -7
28AUG26 540.00 P 2.80 2.80 1.80 1.43 -1.51 44 62 226 +30
28AUG26 550.00 P 3.50 3.50 2.40 2.07 -2.11 43 41 192 -18
28AUG26 560.00 P 4.40 4.40 4.04 3.08 -2.67 44 10 289 0
28AUG26 570.00 P 5.60 5.60 4.58 4.11 -3.66 43 109 2,355 -6
28AUG26 580.00 P 7.80 7.80 5.69 5.67 -4.58 43 205 1,630 -27
28AUG26 590.00 P 8.45 8.88 8.45 7.39 -5.84 43 33 668 +32
28AUG26 600.00 P 12.40 12.40 9.00 9.73 -7.06 43 103 3,834 -30
28AUG26 610.00 P 15.00 15.00 12.20 12.48 -8.49 43 8 391 +2
28AUG26 620.00 P 20.72 20.72 15.34 15.66 -10.10 42 65 344 +15
28AUG26 630.00 P 24.51 25.00 19.00 19.51 -11.65 42 76 401 +36
28AUG26 640.00 P 26.64 26.64 25.10 24.37 -12.71 43 79 525 +51
28AUG26 650.00 P 34.55 34.55 29.00 29.04 -14.92 43 21 440 +16
28AUG26 660.00 P 34.50 34.50 34.50 34.86 -14.76 43 2 146 +2
28AUG26 670.00 P 0.00 0.00 0.00 41.15 -15.78 43 0 192 0
28AUG26 680.00 P 0.00 0.00 0.00 47.75 -16.90 43 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 54.82 -18.05 43 0 788 0
28AUG26 700.00 P 0.00 0.00 0.00 62.34 -19.00 43 0 1,081 0
28AUG26 710.00 P 0.00 0.00 0.00 70.14 -19.96 43 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 78.43 -20.73 43 0 77 0
28AUG26 730.00 P 0.00 0.00 0.00 86.97 -24.07 43 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 95.73 -25.11 43 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 107.91 -22.59 52 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 114.03 -23.01 43 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 123.00 -23.83 41 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 132.46 -27.21 39 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 141.71 -24.86 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 151.32 -25.18 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 162.25 -24.21 43 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 171.58 -24.85 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 182.07 -24.35 43 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 192.03 -24.38 43 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 202.00 -24.41 43 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 211.99 -24.41 43 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 221.98 -24.42 42 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 231.98 -24.42 44 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 241.98 -24.41 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 251.97 -24.42 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 261.97 -24.42 0 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 271.97 -24.42 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 281.97 -24.41 50 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 291.97 -24.41 53 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 301.97 -24.41 55 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 311.96 -24.42 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 321.96 -24.41 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 331.96 -24.41 54 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 341.96 -24.41 59 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 351.96 -24.41 61 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.20 -0.14 43 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 0.31 -0.22 43 0 1,693 0
29SEP26 450.00 P 0.00 0.00 0.00 0.46 -0.31 43 0 2,922 0
29SEP26 460.00 P 0.00 0.00 0.00 0.66 -0.43 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 0.96 -0.59 43 0 237 0
29SEP26 480.00 P 2.40 2.40 2.40 1.33 -0.78 43 10 589 0
29SEP26 490.00 P 2.85 2.85 2.85 1.82 -1.03 43 10 152 -10
29SEP26 500.00 P 3.75 3.75 3.75 2.46 -1.44 43 2 4,283 -2
29SEP26 510.00 P 0.00 0.00 0.00 3.21 -1.64 43 0 74 0
29SEP26 520.00 P 5.50 5.50 5.50 4.36 -2.14 43 1 173 0
29SEP26 530.00 P 6.53 6.60 6.53 5.19 -2.95 42 3 243 +1
29SEP26 540.00 P 8.90 8.90 8.90 6.87 -2.99 43 3 596 -3
29SEP26 550.00 P 9.01 9.20 8.42 8.22 -3.90 42 52 1,848 -14
29SEP26 560.00 P 13.70 13.70 10.47 10.15 -4.51 42 23 413 0
29SEP26 570.00 P 15.00 15.00 13.15 12.34 -5.64 42 5 490 -5
29SEP26 580.00 P 0.00 0.00 0.00 14.86 -6.10 42 0 676 0
29SEP26 590.00 P 0.00 0.00 0.00 17.70 -7.54 42 0 736 0
29SEP26 600.00 P 25.00 25.00 20.50 20.90 -8.31 42 26 1,904 -18
29SEP26 610.00 P 25.54 25.54 25.54 24.43 -9.77 42 10 1,298 0
29SEP26 620.00 P 30.45 30.45 29.89 28.35 -10.66 42 30 233 +5
29SEP26 630.00 P 36.20 36.20 34.60 32.84 -11.70 42 21 465 +6
29SEP26 640.00 P 37.95 37.95 37.95 38.08 -12.33 42 15 493 0
29SEP26 650.00 P 45.00 45.20 44.76 43.38 -13.11 43 60 599 +58
29SEP26 660.00 P 48.62 49.00 48.23 49.00 -12.75 43 36 279 +36
29SEP26 670.00 P 0.00 0.00 0.00 54.64 -13.79 43 0 260 0
29SEP26 680.00 P 0.00 0.00 0.00 61.48 -14.07 43 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 67.51 -15.27 43 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 74.42 -16.13 43 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 81.55 -16.80 43 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 88.90 -17.67 43 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 99.57 -15.36 46 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 107.61 -19.56 46 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 112.73 -19.55 43 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 121.72 -19.41 44 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 129.59 -24.42 43 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 140.86 -18.81 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 149.11 -19.69 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 156.30 -21.99 43 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 165.50 -22.31 43 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 174.74 -22.72 43 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 184.19 -22.98 43 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 193.69 -23.24 43 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 203.24 -23.53 43 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 212.94 -23.70 43 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 222.67 -23.87 43 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 232.44 -24.04 43 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 242.30 -24.14 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 252.18 -24.23 43 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 262.09 -24.30 43 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 272.04 -24.35 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 282.00 -24.38 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 291.98 -24.40 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 301.97 -24.41 43 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 311.96 -24.42 42 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 321.96 -24.41 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 331.96 -24.41 45 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 341.96 -24.41 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 351.96 -24.41 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 0.22 -0.14 42 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.34 -0.18 43 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.47 -0.25 43 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.68 -0.34 43 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.93 -0.43 43 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.26 -0.60 43 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.68 -0.74 42 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 2.19 -0.99 42 0 62 0
29OCT26 470.00 P 0.00 0.00 0.00 2.86 -1.18 43 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 3.62 -1.50 43 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 4.59 -1.77 42 0 0 0
29OCT26 500.00 P 7.80 7.80 7.80 5.68 -2.18 42 1 424 0
29OCT26 510.00 P 0.00 0.00 0.00 7.01 -2.51 42 0 17 0
29OCT26 520.00 P 10.20 10.20 10.20 8.53 -3.01 43 1 14 +1
29OCT26 530.00 P 0.00 0.00 0.00 10.57 -3.10 43 0 86 0
29OCT26 540.00 P 13.00 13.00 13.00 12.29 -4.50 42 85 299 +85
29OCT26 550.00 P 19.00 19.00 19.00 14.44 -5.07 42 1 46 0
29OCT26 560.00 P 0.00 0.00 0.00 17.08 -5.43 42 0 143 0
29OCT26 570.00 P 19.00 19.00 19.00 19.87 -6.14 43 1 189 0
29OCT26 580.00 P 26.00 26.00 26.00 22.92 -6.96 42 1 235 0
29OCT26 590.00 P 0.00 0.00 0.00 26.16 -7.95 42 0 499 0
29OCT26 600.00 P 30.71 30.71 30.71 29.94 -8.86 42 15 313 -15
29OCT26 610.00 P 0.00 0.00 0.00 34.04 -9.58 43 0 171 0
29OCT26 620.00 P 41.36 41.36 39.53 38.28 -10.56 43 30 187 +9
29OCT26 630.00 P 47.00 47.00 45.12 43.02 -11.40 43 25 140 +10
29OCT26 640.00 P 0.00 0.00 0.00 48.43 -11.83 43 0 31 0
29OCT26 650.00 P 58.05 58.05 58.05 53.48 -10.77 43 15 30 +15
29OCT26 660.00 P 59.51 60.24 59.51 60.24 -10.44 44 30 63 +30
29OCT26 670.00 P 0.00 0.00 0.00 63.92 -13.22 42 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 72.12 -11.71 44 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 76.75 -14.24 43 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 83.22 -14.96 43 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 92.81 -12.86 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 97.28 -19.61 42 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 107.61 -17.36 45 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 115.41 -17.92 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 123.46 -18.50 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 127.71 -22.91 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 139.89 -14.94 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 144.20 -19.48 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 152.60 -19.95 42 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 161.12 -20.40 42 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 169.96 -20.78 42 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 178.83 -21.16 43 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 187.73 -21.55 42 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 196.88 -21.87 42 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 206.12 -22.16 43 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 215.38 -22.47 42 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 224.73 -22.77 42 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 234.25 -22.99 43 0 0 0
29OCT26 890.00 P 259.74 259.74 254.63 250.19 -16.83 55 50 50 +50
29OCT26 900.00 P 269.11 269.11 259.44 259.68 -17.14 55 51 51 +51
29OCT26 910.00 P 278.74 278.74 269.00 269.17 -17.52 56 60 60 +60
29OCT26 920.00 P 288.39 288.39 277.87 278.72 -17.86 56 150 150 +150
27NOV26 320.00 P 0.00 0.00 0.00 0.04 -0.05 42 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.10 -0.11 42 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.15 -0.15 42 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 0.22 -0.21 42 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.33 -0.28 42 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.45 -0.37 42 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 0.64 -0.50 42 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.85 -0.63 42 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 1.17 -0.81 42 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.51 -0.99 42 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 2.01 -1.23 42 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 2.53 -1.49 42 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 3.25 -1.80 42 0 30 0
27NOV26 460.00 P 0.00 0.00 0.00 4.02 -2.14 42 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 5.01 -2.49 42 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 6.12 -2.91 42 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 7.39 -3.29 42 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 8.92 -3.82 42 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 10.46 -4.34 42 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 12.50 -4.83 42 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 14.56 -5.45 42 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 16.92 -5.90 42 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 19.59 -5.82 42 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 22.27 -6.48 42 0 2 0
27NOV26 570.00 P 0.00 0.00 0.00 25.55 -7.09 42 0 1 0
27NOV26 580.00 P 0.00 0.00 0.00 28.97 -7.72 42 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 31.42 -9.73 41 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 35.42 -10.48 41 0 17 0
27NOV26 610.00 P 0.00 0.00 0.00 41.12 -9.74 42 0 32 0
27NOV26 620.00 P 49.44 49.44 49.44 45.79 -10.43 43 15 62 +15
27NOV26 630.00 P 51.80 51.80 51.60 50.60 -11.27 43 2 67 0
27NOV26 640.00 P 61.44 61.44 60.02 55.84 -11.81 43 25 41 +25
27NOV26 650.00 P 0.00 0.00 0.00 61.18 -11.88 43 0 0 0
27NOV26 660.00 P 70.60 70.60 70.60 66.98 -12.25 43 15 15 +15
27NOV26 670.00 P 0.00 0.00 0.00 70.79 -14.93 42 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 77.15 -15.08 42 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 83.63 -17.82 42 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 92.54 -16.16 44 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 99.53 -16.70 44 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 105.67 -18.33 44 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 114.19 -17.63 45 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 121.63 -14.64 45 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 129.26 -14.89 45 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 133.34 -18.85 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 141.20 -19.39 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 149.10 -19.92 42 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 157.30 -20.18 42 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 165.71 -20.43 42 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 174.15 -20.86 42 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 182.62 -21.30 42 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 191.39 -21.46 42 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 200.27 -21.67 42 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 209.18 -22.02 42 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 218.13 -22.35 42 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 227.29 -22.51 42 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 236.55 -22.65 42 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 250.19 -18.55 48 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 259.68 -18.63 49 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 269.17 -18.75 49 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 278.72 -18.85 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 0.28 -0.11 42 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.41 -0.13 42 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 0.55 -0.20 42 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.77 -0.24 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.01 -0.34 42 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 1.35 -0.40 42 0 148 0
30DEC26 400.00 P 2.16 2.17 2.06 1.76 -0.51 42 70 1,905 +10
30DEC26 410.00 P 0.00 0.00 0.00 2.24 -0.61 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.77 -0.86 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.52 -0.89 42 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 4.30 -1.22 42 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 5.26 -1.37 42 0 213 0
30DEC26 460.00 P 7.50 7.50 7.00 6.39 -1.63 42 2 495 -1
30DEC26 470.00 P 0.00 0.00 0.00 7.54 -2.02 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 9.09 -2.11 42 0 219 0
30DEC26 490.00 P 0.00 0.00 0.00 10.65 -2.62 42 0 128 0
30DEC26 500.00 P 0.00 0.00 0.00 12.46 -2.88 42 0 260 0
30DEC26 510.00 P 0.00 0.00 0.00 14.53 -3.24 42 0 46 0
30DEC26 520.00 P 0.00 0.00 0.00 16.62 -3.83 42 0 84 0
30DEC26 530.00 P 0.00 0.00 0.00 19.16 -3.98 42 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 21.86 -4.55 42 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 24.56 -5.84 42 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 27.03 -7.03 41 0 160 0
30DEC26 570.00 P 34.46 34.46 34.46 30.32 -7.75 41 1 361 0
30DEC26 580.00 P 35.93 35.93 35.93 33.63 -8.73 41 1 112 0
30DEC26 590.00 P 0.00 0.00 0.00 38.73 -8.22 42 0 391 0
30DEC26 600.00 P 0.00 0.00 0.00 42.94 -8.85 42 0 2,568 0
30DEC26 610.00 P 0.00 0.00 0.00 47.22 -9.69 42 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 52.12 -10.02 42 0 629 0
30DEC26 630.00 P 59.96 59.96 56.56 57.09 -10.70 42 30 205 +30
30DEC26 640.00 P 0.00 0.00 0.00 62.09 -10.54 42 0 1,106 0
30DEC26 650.00 P 0.00 0.00 0.00 67.78 -11.83 42 0 1,098 0
30DEC26 660.00 P 0.00 0.00 0.00 73.48 -12.31 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 76.49 -15.99 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 86.44 -12.75 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 92.88 -13.05 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 97.83 -15.35 42 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 106.35 -10.76 44 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 113.18 -11.18 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 120.54 -11.28 44 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 124.26 -15.23 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 131.52 -15.84 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 138.82 -16.45 42 0 39 0
30DEC26 770.00 P 155.00 155.00 155.00 146.64 -16.59 42 1 22 -1
30DEC26 780.00 P 0.00 0.00 0.00 154.52 -17.12 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 162.42 -17.66 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 170.37 -18.18 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 178.66 -18.41 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 187.10 -18.79 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 195.56 -19.24 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 204.06 -19.67 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 212.69 -20.02 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 221.59 -20.24 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 230.51 -20.60 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 239.46 -20.96 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 250.19 -19.57 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 259.68 -19.47 44 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 269.17 -19.51 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 278.72 -19.56 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 285.55 -22.36 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 294.94 -22.63 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 304.45 -22.82 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 314.04 -23.01 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 323.66 -23.22 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 333.30 -23.43 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 342.98 -23.62 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 352.74 -23.75 42 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.68 -0.12 40 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.91 -0.13 40 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.18 -0.21 40 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.53 -0.21 40 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.90 -0.37 40 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.45 -0.36 40 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.99 -0.53 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.70 -0.61 40 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.50 -0.67 40 0 1,824 0
30MAR27 410.00 P 0.00 0.00 0.00 5.33 -0.97 40 0 96 0
30MAR27 420.00 P 0.00 0.00 0.00 6.47 -0.97 40 0 16 0
30MAR27 430.00 P 0.00 0.00 0.00 7.62 -1.20 40 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 8.77 -1.92 40 0 1,088 0
30MAR27 450.00 P 0.00 0.00 0.00 10.47 -1.48 40 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 12.05 -1.87 40 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 13.82 -2.19 40 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 15.92 -2.20 40 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 18.04 -2.65 40 0 58 0
30MAR27 500.00 P 0.00 0.00 0.00 20.27 -3.13 40 0 88 0
30MAR27 510.00 P 0.00 0.00 0.00 23.00 -3.13 40 0 35 0
30MAR27 520.00 P 0.00 0.00 0.00 25.73 -3.52 40 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 28.49 -4.18 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 31.78 -4.31 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 35.21 -4.46 40 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 38.66 -6.49 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 42.61 -6.84 40 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 47.19 -6.59 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 51.28 -7.28 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 55.78 -7.89 41 0 349 0
30MAR27 610.00 P 63.00 63.00 62.70 60.48 -8.32 41 12 364 +12
30MAR27 620.00 P 0.00 0.00 0.00 65.38 -8.59 41 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 70.48 -9.19 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 75.78 -9.83 41 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 81.38 -10.19 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 86.94 -10.63 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 93.38 -10.62 41 0 64 0
30MAR27 680.00 P 0.00 0.00 0.00 99.89 -7.61 41 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 105.70 -11.78 41 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 110.23 -10.42 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 116.87 -10.54 41 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 122.47 -12.19 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 129.08 -12.85 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 135.85 -13.38 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 143.11 -13.47 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 150.40 -13.82 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 157.71 -14.42 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 165.06 -15.01 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 172.55 -15.48 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 180.46 -15.59 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 188.39 -15.92 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 196.35 -16.44 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 204.35 -16.95 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 212.40 -17.43 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 220.80 -17.62 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 229.29 -17.82 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 237.81 -18.25 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 246.36 -18.67 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 254.94 -19.11 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 263.63 -19.46 40 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 272.58 -19.61 40 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 281.55 -19.88 40 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.84 -0.28 40 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 2.32 -0.35 40 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.88 -0.35 40 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 3.45 -0.58 40 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 4.26 -0.58 40 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.09 -0.66 40 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 5.98 -0.93 40 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 7.15 -0.93 40 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 8.32 -1.10 40 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 9.58 -1.43 40 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 11.19 -1.43 40 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 12.81 -1.57 40 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 14.44 -2.07 40 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 16.53 -2.12 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 18.68 -2.13 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 20.84 -2.68 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 23.25 -3.03 40 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 26.81 -2.24 40 0 0 0
29JUN27 500.00 P 32.06 32.06 32.06 28.81 -3.25 40 1 87 0
29JUN27 510.00 P 0.00 0.00 0.00 31.61 -3.91 40 0 10 0
29JUN27 520.00 P 0.00 0.00 0.00 34.81 -4.18 40 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 39.44 -3.04 41 0 9 0
29JUN27 540.00 P 45.00 45.00 45.00 43.04 -3.26 41 10 10 +9
29JUN27 550.00 P 52.50 52.50 48.90 46.66 -5.38 41 41 41 +31
29JUN27 560.00 P 53.00 53.00 52.80 50.65 -5.75 41 93 92 +76
29JUN27 570.00 P 57.00 57.00 57.00 55.02 -5.76 41 30 78 +30
29JUN27 580.00 P 61.80 61.80 61.80 59.40 -5.98 41 12 47 +12
29JUN27 590.00 P 66.50 66.50 66.50 63.80 -6.74 41 20 36 +20
29JUN27 600.00 P 71.00 71.00 71.00 68.28 -7.44 41 11 52 +11
29JUN27 610.00 P 76.50 76.50 76.30 73.46 -7.46 41 28 28 +28
29JUN27 620.00 P 81.50 81.50 81.40 78.66 -7.50 41 29 70 0
29JUN27 630.00 P 86.50 86.60 86.50 83.87 -8.06 41 17 72 +13
29JUN27 640.00 P 92.00 92.00 92.00 89.11 -8.81 41 10 50 +10
29JUN27 650.00 P 98.00 98.00 98.00 94.58 -9.36 41 20 36 +20
29JUN27 660.00 P 0.00 0.00 0.00 100.59 -9.39 41 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 106.60 -9.47 41 0 5 0
29JUN27 680.00 P 0.00 0.00 0.00 112.65 -6.50 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 118.72 -7.02 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 121.26 -11.09 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 127.86 -11.14 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 134.47 -11.22 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 141.10 -11.63 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 147.77 -12.27 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 154.47 -12.90 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 161.50 -13.23 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 168.82 -13.30 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 176.16 -13.42 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 183.52 -13.94 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 190.92 -14.51 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 198.36 -15.06 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 206.07 -15.38 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 214.03 -15.48 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 222.02 -15.60 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 230.03 -16.02 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 238.08 -16.50 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 246.16 -16.98 40 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 254.30 -17.43 40 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 262.80 -17.56 40 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 271.34 -17.69 40 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 279.91 -17.88 40 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 288.50 -18.30 40 0 0 0
TOTAL PUT 3,384 77,203 +1,911
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$ 3.885
28AUG26 2.80 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
28AUG26 3.70 C 0.21 0.21 0.21 0.21 -0.04 20 10 10 +10
28AUG26 3.80 C 0.00 0.00 0.00 0.14 -0.04 21 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.03 21 0 130 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 754 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
28AUG26 4.20 C 0.02 0.02 0.02 0.02 0.00 27 10 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.05 20 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.05 15 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.06 0 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.05 21 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.05 20 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.05 20 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.03 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.02 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.02 22 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.51 -0.06 13 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 -0.06 19 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 -0.05 20 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.28 -0.04 20 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.03 21 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.07 -0.02 22 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.05 -0.02 22 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.45 -0.05 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.24 -0.04 20 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.19 -0.04 20 0 30 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.06 18 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.05 19 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 -0.06 19 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.04 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.05 20 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.04 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.02 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 21 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.02 22 0 90 0
30DEC26 4.40 C 0.07 0.07 0.07 0.05 -0.02 21 600 660 +178
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.07 17 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.06 20 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 -0.04 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.03 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 22 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.82 -0.07 18 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.04 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 -0.03 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 -0.03 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 -0.03 22 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 -0.02 23 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 -0.03 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.03 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.02 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
TOTAL CALL 620 30,670 +188
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 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 152 0
28AUG26 3.80 P 0.06 0.06 0.06 0.05 +0.01 22 5 27 +5
28AUG26 3.90 P 0.00 0.00 0.00 0.10 +0.02 24 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 +0.03 25 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 +0.04 27 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.43 +0.04 33 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.63 +0.05 43 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.74 +0.06 53 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.84 +0.06 58 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.94 +0.06 62 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.04 +0.06 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.14 +0.06 71 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.39 +0.06 81 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.64 +0.06 90 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.89 +0.06 98 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.14 +0.06 107 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.39 +0.06 114 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 39 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 3.50 P 0.02 0.02 0.02 0.02 0.00 23 30 90 +30
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 580 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
29SEP26 3.80 P 0.10 0.10 0.10 0.09 +0.01 22 20 409 +20
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.02 23 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.03 24 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.03 26 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.03 26 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.04 30 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.06 36 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.06 40 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.06 43 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.06 46 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 +0.06 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.06 55 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.06 62 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.89 +0.06 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.14 +0.06 73 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.39 +0.06 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.64 +0.06 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.89 +0.06 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.14 +0.06 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.39 +0.06 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.64 +0.06 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.89 +0.06 104 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 35 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 425 0
29OCT26 3.70 P 0.07 0.07 0.07 0.09 +0.01 23 425 455 +425
29OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.01 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 +0.01 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.29 +0.02 22 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 +0.03 23 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.74 +0.05 31 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.84 +0.06 33 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.94 +0.06 36 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 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 -0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
27NOV26 3.90 P 0.21 0.21 0.21 0.19 +0.01 22 405 405 +405
27NOV26 4.00 P 0.26 0.27 0.26 0.24 0.00 22 560 590 +560
27NOV26 4.10 P 0.00 0.00 0.00 0.31 +0.01 22 0 30 0
27NOV26 4.20 P 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 53 0
30DEC26 3.50 P 0.08 0.08 0.08 0.09 +0.01 21 30 32 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 21 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.02 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.04 22 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.05 22 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.05 22 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.06 23 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.05 22 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.05 22 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.06 24 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.06 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 +0.07 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 +0.06 21 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 +0.06 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.17 +0.06 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.65 +0.05 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 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 3.20 P 0.05 0.05 0.05 0.05 0.00 21 340 340 +340
30MAR27 3.30 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 +0.01 22 0 23 0
30MAR27 3.50 P 0.13 0.13 0.13 0.13 +0.01 21 800 900 +800
30MAR27 3.60 P 0.00 0.00 0.00 0.17 +0.02 22 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.02 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.04 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.05 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.05 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.05 22 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 +0.06 23 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.06 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.95 +0.06 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.06 23 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 +0.06 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 +0.06 22 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.06 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 +0.06 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.65 +0.05 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 0.00 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 210 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.21 +0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.26 +0.02 22 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 +0.02 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 +0.03 23 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.48 +0.02 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 +0.04 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.05 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 +0.06 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 +0.07 24 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.46 +0.06 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 +0.07 24 0 0 0
TOTAL PUT 2,615 18,111 +2,615
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$ 10.470
28AUG26 7.50 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.74 -0.05 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.49 -0.05 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 -0.05 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.99 -0.03 36 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.74 -0.03 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.51 -0.05 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.05 -0.05 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.85 -0.05 35 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.67 -0.04 35 0 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 45 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 1,453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 1,005 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 79 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 190 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.49 -0.05 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.24 -0.05 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 -0.05 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 -0.05 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 -0.03 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.27 -0.02 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.03 -0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 -0.05 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.53 -0.05 34 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.04 35 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.05 34 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 -0.04 35 0 119 0
29SEP26 10.00 C 0.78 0.78 0.73 0.78 -0.02 36 60 105 +60
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.03 36 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 161 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 177 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 230 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 2,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.00 -0.04 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.77 -0.02 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.52 -0.02 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.28 -0.03 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.05 -0.02 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 -0.06 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.58 -0.06 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.37 -0.07 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.19 -0.07 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.89 -0.03 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.64 -0.03 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.44 -0.06 35 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 2.54 -0.02 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.08 -0.03 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.83 -0.07 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.63 -0.05 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.28 -0.04 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.15 -0.05 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 -0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 -0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 -0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.35 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.06 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 -0.06 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.05 34 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.05 36 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 120 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 3.12 +0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.91 +0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 -0.03 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.50 -0.04 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.31 -0.04 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.05 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 -0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 -0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.04 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.05 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 -0.05 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.05 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.04 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.16 -0.06 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.96 -0.07 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.78 -0.07 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 -0.07 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.43 -0.07 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.33 -0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.17 -0.01 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.02 -0.02 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.83 -0.08 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 -0.08 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 -0.03 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.39 -0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 -0.05 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 -0.04 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.05 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
TOTAL CALL 60 11,863 +60
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 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 36 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 62 0
28AUG26 9.75 P 0.12 0.12 0.12 0.11 0.00 35 15 45 +15
28AUG26 10.00 P 0.16 0.20 0.16 0.18 +0.01 35 45 406 +45
28AUG26 10.50 P 0.00 0.00 0.00 0.39 0.00 35 0 734 0
28AUG26 11.00 P 0.00 0.00 0.00 0.70 +0.04 35 0 161 0
28AUG26 11.50 P 0.00 0.00 0.00 1.10 +0.07 36 0 170 0
28AUG26 12.00 P 0.00 0.00 0.00 1.55 +0.04 36 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 +0.02 40 0 311 0
28AUG26 13.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.03 +0.05 0 0 31 -30
28AUG26 14.00 P 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.53 +0.05 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.53 +0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.03 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.53 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.03 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.53 +0.05 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 35 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 0.08 0.08 0.08 0.08 0.00 35 15 15 +14
29SEP26 9.00 P 0.12 0.12 0.12 0.11 0.00 34 10 27 +10
29SEP26 9.25 P 0.17 0.17 0.17 0.17 +0.01 34 15 25 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.02 34 0 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 +0.02 33 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 +0.03 35 0 5,076 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.04 35 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.04 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.24 +0.01 21 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 +0.01 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 0.00 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.02 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 +0.02 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +0.02 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.73 +0.11 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 +0.05 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.73 +0.06 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.23 +0.06 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.72 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.72 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.22 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.26 -0.02 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 4,034 0
29OCT26 9.75 P 0.44 0.44 0.44 0.43 -0.02 34 72 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 -0.02 34 0 15 0
29OCT26 10.50 P 0.82 0.82 0.82 0.79 -0.05 34 4 66 +4
29OCT26 11.00 P 0.00 0.00 0.00 1.11 0.00 34 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.90 +0.03 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.31 +0.01 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.77 +0.02 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.27 0.00 34 0 0 0
27NOV26 9.25 P 0.36 0.36 0.36 0.35 +0.01 35 20 20 +20
27NOV26 9.50 P 0.44 0.44 0.44 0.43 +0.01 34 20 40 +20
27NOV26 9.75 P 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.68 +0.05 36 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.90 +0.02 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.21 +0.03 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.59 +0.05 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.96 +0.01 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.37 0.00 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.27 +0.01 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.74 +0.02 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.70 +0.02 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.01 35 0 52 0
30DEC26 9.50 P 0.52 0.52 0.52 0.52 -0.01 35 2 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.01 34 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 0.00 34 0 137 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 +0.01 35 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 0.00 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 0.00 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 +0.02 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.01 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 +0.01 32 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 +0.01 31 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.23 +0.02 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.20 +0.02 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 +0.07 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.23 +0.05 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.73 +0.06 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.23 +0.06 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.72 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.72 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.22 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 0.00 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.01 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.01 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 0.00 33 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.01 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.03 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 +0.01 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 +0.01 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 0.00 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.98 +0.02 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.01 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 0.00 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 +0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.73 +0.02 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.23 +0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.73 +0.05 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.23 +0.05 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.72 +0.05 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.22 +0.05 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.72 +0.05 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.22 +0.05 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 -0.01 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 -0.02 34 0 10 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 -0.02 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 -0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 -0.02 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 -0.02 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 -0.02 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.34 -0.02 33 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.64 -0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.97 +0.01 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.33 0.00 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.70 0.00 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.10 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.51 0.00 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 +0.02 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.39 +0.02 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.84 +0.02 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.31 +0.03 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.78 +0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.26 +0.04 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.75 +0.04 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.24 +0.05 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.73 +0.05 34 0 0 0
TOTAL PUT 218 23,616 +113
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$ 0.950
28AUG26 0.50 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 -0.05 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 -0.05 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28AUG26 0.95 C 0.03 0.03 0.03 0.04 -0.02 40 20 22 +20
28AUG26 1.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 -0.01 41 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 -0.05 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29SEP26 0.90 C 0.07 0.07 0.07 0.09 -0.03 41 30 30 +30
29SEP26 0.95 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29SEP26 1.00 C 0.04 0.04 0.03 0.04 -0.02 39 60 135 +60
29SEP26 1.05 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29SEP26 1.10 C 0.01 0.01 0.01 0.02 -0.01 43 30 80 +30
29SEP26 1.15 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 -0.02 40 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.41 -0.04 60 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 -0.04 58 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 -0.04 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 1.00 C 0.08 0.08 0.08 0.08 -0.03 39 50 240 +50
30DEC26 1.05 C 0.00 0.00 0.00 0.06 -0.02 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 -0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 -0.02 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 -0.04 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29JUN27 0.95 C 0.15 0.15 0.15 0.15 -0.03 38 30 30 +30
29JUN27 1.00 C 0.14 0.14 0.14 0.13 -0.03 39 10 10 +10
29JUN27 1.05 C 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 -0.03 41 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 -0.02 42 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN27 1.30 C 0.05 0.05 0.05 0.06 -0.02 42 2 4 +2
29JUN27 1.35 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
TOTAL CALL 232 2,281 +232
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 0.95 P 0.04 0.04 0.04 0.03 +0.01 31 10 10 +10
28AUG26 1.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 +0.04 55 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 +0.05 65 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 +0.05 75 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 +0.05 84 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.36 +0.05 92 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.41 +0.05 100 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.46 +0.05 108 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.51 +0.05 115 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.56 +0.05 121 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 +0.05 127 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.66 +0.05 133 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 35 0 100 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 +0.04 47 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 +0.04 44 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 +0.04 51 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 +0.04 57 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.36 +0.05 63 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.41 +0.05 68 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.46 +0.05 73 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.51 +0.05 78 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.56 +0.05 83 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 +0.05 87 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.66 +0.05 91 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.71 +0.05 95 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.76 +0.05 98 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.81 +0.05 102 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 +0.05 106 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 +0.05 109 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 +0.05 112 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.01 +0.05 116 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.06 +0.05 119 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.16 +0.05 125 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.26 +0.05 130 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.36 +0.05 135 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 +0.04 52 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 +0.04 56 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.46 +0.05 61 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.51 +0.05 65 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.41 +0.04 50 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.51 +0.05 57 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 +0.02 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 +0.03 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 +0.03 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 +0.03 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 +0.04 45 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 +0.04 49 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 +0.04 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 +0.05 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.66 +0.05 60 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.71 +0.05 63 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.76 +0.05 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.81 +0.05 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 +0.05 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 +0.05 72 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.02 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 +0.02 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 +0.02 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 +0.03 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 +0.03 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 +0.03 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 +0.03 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.66 +0.05 50 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.71 +0.05 52 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.76 +0.05 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 +0.02 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
TOTAL PUT 10 677 +10
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$ 2.935
28AUG26 1.85 C 0.00 0.00 0.00 1.09 -0.06 76 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.04 -0.05 72 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.99 -0.06 67 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.94 -0.05 63 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.85 -0.03 80 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.74 -0.05 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.34 -0.05 0 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 -0.05 26 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 -0.02 31 0 34 0
28AUG26 2.90 C 0.00 0.00 0.00 0.11 -0.03 29 0 27 0
28AUG26 3.00 C 0.06 0.06 0.05 0.07 -0.01 31 5 75 0
28AUG26 3.10 C 0.00 0.00 0.00 0.04 -0.01 32 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.01 32 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.07 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 -0.06 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 -0.05 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.05 23 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.05 25 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.04 26 0 50 0
29SEP26 2.80 C 0.20 0.20 0.20 0.21 -0.04 27 2 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.02 29 0 14 0
29SEP26 3.00 C 0.11 0.11 0.11 0.11 -0.01 29 1 29 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.00 -0.06 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.95 -0.06 34 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 5 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.02 29 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.03 29 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV26 2.00 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 1.11 -0.04 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.03 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.02 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 27 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.02 28 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.02 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.01 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.08 -0.04 22 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.40 -0.03 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.35 -0.02 29 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 1 0
29JUN27 3.10 C 0.28 0.28 0.28 0.26 -0.02 29 1 1 +1
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.02 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 29 0 14 0
TOTAL CALL 9 5,191 0
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 60 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 33 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 48 0
28AUG26 2.90 P 0.07 0.07 0.07 0.06 +0.01 26 2 68 +2
28AUG26 3.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.20 +0.04 32 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.28 +0.03 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.38 +0.04 39 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.48 +0.05 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.68 +0.05 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.78 +0.05 64 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.88 +0.05 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.98 +0.05 74 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.09 +0.06 87 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.19 +0.06 93 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.29 +0.06 97 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.39 +0.06 102 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.49 +0.06 106 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.58 +0.05 101 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 64 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29SEP26 2.50 P 0.01 0.01 0.01 0.01 0.00 29 1 13 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 21 0
29SEP26 2.90 P 0.10 0.10 0.10 0.11 +0.01 28 6 39 +6
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 36 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.03 32 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.03 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.05 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.05 36 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.05 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.05 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.05 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.05 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.06 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.06 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 +0.06 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.06 70 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.06 73 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.05 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 +0.04 64 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 52 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29OCT26 2.50 P 0.02 0.02 0.02 0.02 -0.01 28 2 10 -2
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 0.00 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.88 +0.05 40 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.98 - 43 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 36 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.69 +0.05 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.79 +0.04 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.98 - 38 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.01 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.01 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 +0.05 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.05 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.06 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 +0.06 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.06 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.06 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 +0.05 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.67 +0.04 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 0.00 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.02 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.03 28 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 +0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.03 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 +0.04 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 +0.05 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 +0.06 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 +0.06 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.29 +0.06 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.39 +0.06 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 +0.06 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 +0.05 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 +0.04 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.02 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.03 27 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 +0.03 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 +0.02 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 +0.04 24 0 0 0
TOTAL PUT 11 5,173 +6
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$ 23.500
28AUG26 15.50 C 0.00 0.00 0.00 8.03 +0.56 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.53 +0.56 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.03 +0.42 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.54 +0.46 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.05 +0.55 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.54 +0.55 42 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.07 +0.53 50 0 0 0
28AUG26 19.00 C 4.00 4.00 4.00 4.60 +0.51 51 3 5 -3
28AUG26 19.50 C 0.00 0.00 0.00 4.14 +0.49 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.69 +0.47 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.86 +0.43 51 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.06 +0.31 48 0 104 0
28AUG26 23.00 C 1.09 1.36 1.09 1.47 +0.22 49 2 101 0
28AUG26 24.00 C 0.71 1.01 0.71 1.02 +0.20 50 19 239 +3
28AUG26 25.00 C 0.48 0.62 0.47 0.67 +0.13 51 28 222 +8
28AUG26 26.00 C 0.32 0.44 0.30 0.44 +0.11 52 49 190 +47
28AUG26 27.00 C 0.19 0.27 0.19 0.27 +0.08 52 18 276 +6
28AUG26 28.00 C 0.13 0.13 0.13 0.16 +0.05 52 1 121 0
28AUG26 29.00 C 0.07 0.07 0.07 0.09 +0.03 52 17 68 -17
28AUG26 30.00 C 0.07 0.07 0.07 0.05 +0.01 52 15 88 +15
28AUG26 31.00 C 0.04 0.04 0.04 0.03 +0.01 53 2 110 -2
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.06 +0.52 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.57 +0.48 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.05 +0.41 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.60 +0.45 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.09 +0.42 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.62 +0.36 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.17 +0.42 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.79 +0.40 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.42 +0.43 48 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.91 +0.32 43 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 +0.37 48 0 68 0
29SEP26 22.00 C 2.29 2.29 2.29 2.57 +0.28 46 3 118 0
29SEP26 23.00 C 0.00 0.00 0.00 2.01 +0.23 46 0 72 0
29SEP26 24.00 C 1.53 1.53 1.53 1.57 +0.19 47 1 122 0
29SEP26 25.00 C 1.03 1.03 0.97 1.22 +0.17 48 2 148 0
29SEP26 26.00 C 0.00 0.00 0.00 0.94 +0.17 49 0 108 0
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.13 49 0 81 0
29SEP26 28.00 C 0.43 0.43 0.43 0.50 +0.10 48 15 160 +15
29SEP26 29.00 C 0.43 0.43 0.43 0.36 +0.08 48 1 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.05 48 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.04 48 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 26 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.11 +0.46 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.62 +0.46 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.21 +0.57 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.74 +0.57 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.19 +0.43 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.85 +0.48 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.42 +0.50 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.01 +0.49 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.54 +0.26 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.29 +0.45 46 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.60 +0.32 46 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 +0.27 46 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 2.37 +0.09 45 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 1.94 +0.17 45 0 37 0
29OCT26 25.00 C 0.00 0.00 0.00 1.60 +0.16 47 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 1.30 +0.16 47 0 15 0
29OCT26 27.00 C 0.00 0.00 0.00 1.02 +0.10 47 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.79 +0.07 47 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.61 +0.05 47 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29OCT26 34.00 C 0.24 0.24 0.24 0.15 +0.01 46 2 2 +2
27NOV26 17.00 C 0.00 0.00 0.00 6.81 - 47 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 6.37 +0.50 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.94 +0.48 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.54 +0.48 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.14 +0.44 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.76 +0.43 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.39 +0.40 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.65 +0.34 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.04 +0.30 45 0 0 0
27NOV26 23.00 C 2.30 2.30 2.30 2.58 +0.26 46 15 15 +15
27NOV26 24.00 C 1.99 1.99 1.97 2.11 +0.22 46 45 45 +45
27NOV26 25.00 C 0.00 0.00 0.00 1.71 +0.19 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.37 +0.15 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.09 +0.12 46 0 16 0
27NOV26 28.00 C 0.93 0.93 0.93 0.87 +0.10 46 1 2 +1
27NOV26 29.00 C 0.79 0.79 0.79 0.68 +0.08 45 15 15 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.54 +0.07 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.22 +0.54 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.77 +0.53 48 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.32 +0.51 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 +0.50 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.47 +0.45 48 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.07 +0.48 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.68 +0.46 49 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.42 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.92 +0.40 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.56 +0.38 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.76 +0.22 44 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.18 +0.21 44 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.26 46 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.28 +0.20 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.89 +0.18 45 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.15 45 0 23 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.12 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 +0.10 45 0 7 0
30DEC26 29.00 C 0.96 0.96 0.96 0.86 +0.09 45 1 16 +1
30DEC26 30.00 C 0.90 0.90 0.90 0.69 +0.06 45 14 62 +14
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.05 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.03 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.04 45 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 0.00 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 0.00 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.44 +0.51 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.03 +0.50 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.64 +0.49 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.25 +0.50 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.86 +0.50 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.47 +0.48 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 +0.48 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.76 +0.47 50 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.42 +0.45 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.11 +0.44 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.51 +0.40 49 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 +0.40 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.52 +0.36 48 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.10 +0.34 48 0 59 0
30MAR27 25.00 C 0.00 0.00 0.00 2.73 +0.31 48 0 29 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 +0.28 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 +0.26 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.23 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 +0.22 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.42 +0.20 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 +0.18 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 +0.18 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 +0.14 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 +0.14 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 +0.12 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 +0.10 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 +0.10 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.08 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 +0.05 47 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.69 +0.51 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.29 +0.48 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.93 +0.48 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.55 +0.46 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.21 +0.46 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.86 +0.44 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.54 +0.38 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.22 +0.39 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.92 +0.38 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.63 +0.37 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 +0.29 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.65 +0.29 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.24 +0.25 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.88 +0.25 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.52 +0.21 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.23 +0.21 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.93 +0.19 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 +0.17 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.45 +0.17 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.21 +0.14 50 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 +0.13 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.85 +0.13 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.68 +0.11 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.10 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.41 +0.10 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.28 +0.10 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.16 +0.07 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.07 +0.08 50 0 23 0
TOTAL CALL 269 14,623 +165
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 2 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 0.00 55 0 29 0
28AUG26 18.00 P 0.06 0.06 0.06 0.03 -0.01 54 8 59 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 21 0
28AUG26 19.00 P 0.13 0.13 0.11 0.07 -0.03 53 30 95 +15
28AUG26 19.50 P 0.12 0.12 0.12 0.10 -0.05 52 29 70 +10
28AUG26 20.00 P 0.26 0.26 0.17 0.16 -0.06 52 48 190 +21
28AUG26 21.00 P 0.44 0.44 0.32 0.31 -0.13 51 24 159 +23
28AUG26 22.00 P 0.77 0.78 0.62 0.57 -0.20 50 12 169 +6
28AUG26 23.00 P 1.14 1.14 0.94 0.97 -0.23 51 33 155 +19
28AUG26 24.00 P 1.74 1.74 1.52 1.52 -0.34 52 6 84 +2
28AUG26 25.00 P 2.38 2.38 2.38 2.17 -0.39 52 1 136 0
28AUG26 26.00 P 0.00 0.00 0.00 2.93 -0.39 53 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.72 -0.59 51 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.73 -0.51 60 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.61 -0.46 58 0 89 0
28AUG26 30.00 P 0.00 0.00 0.00 6.66 -0.39 70 0 24 0
28AUG26 31.00 P 0.00 0.00 0.00 7.57 -0.62 66 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.60 -0.49 76 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.64 -0.43 87 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.56 -0.48 81 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.64 -0.47 98 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.65 -0.44 105 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.62 -0.52 106 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.60 -0.61 108 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.61 -0.54 114 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.60 -0.49 117 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.60 -0.52 121 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.60 -0.55 126 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.59 -0.45 128 0 0 0
29SEP26 15.50 P 0.06 0.06 0.06 0.02 -0.01 49 15 19 +15
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 24 0
29SEP26 17.50 P 0.17 0.17 0.17 0.10 -0.03 49 6 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.06 48 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 68 0
29SEP26 19.50 P 0.39 0.39 0.35 0.34 -0.09 48 4 170 0
29SEP26 20.00 P 0.57 0.57 0.57 0.42 -0.14 47 2 126 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.17 47 0 51 0
29SEP26 22.00 P 1.25 1.26 1.01 1.01 -0.21 47 62 174 +16
29SEP26 23.00 P 0.00 0.00 0.00 1.49 -0.22 48 0 94 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 -0.27 49 0 570 0
29SEP26 25.00 P 0.00 0.00 0.00 2.68 -0.29 50 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.38 -0.42 50 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.19 -0.43 52 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.00 -0.38 52 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 -0.41 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.77 -0.49 54 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 -0.44 58 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 -0.49 56 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.69 -0.42 63 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.60 -0.50 60 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.64 -0.47 67 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.65 -0.44 72 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.62 -0.52 73 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.60 -0.61 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.61 -0.54 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.60 -0.51 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.61 -0.51 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.60 -0.55 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.59 -0.52 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.56 -0.48 87 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.63 -0.47 97 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.61 -0.47 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.61 -0.48 100 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.57 -0.54 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.56 -0.53 99 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.56 -0.57 101 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.13 -0.51 115 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.56 -0.54 112 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.06 -0.53 117 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.61 -0.52 128 0 0 0
29OCT26 15.50 P 0.10 0.10 0.10 0.06 -0.03 48 2 6 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 -0.05 47 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.07 47 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.20 -0.08 46 0 7 0
29OCT26 18.00 P 0.31 0.31 0.31 0.27 -0.09 47 1 62 -1
29OCT26 18.50 P 0.00 0.00 0.00 0.35 -0.10 47 0 2 0
29OCT26 19.00 P 0.48 0.48 0.48 0.44 -0.10 47 1 67 0
29OCT26 19.50 P 0.52 0.52 0.52 0.54 -0.13 47 2 21 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.65 -0.15 46 0 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.95 -0.19 46 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 1.33 -0.22 46 0 204 0
29OCT26 23.00 P 0.00 0.00 0.00 1.80 -0.25 46 0 189 0
29OCT26 24.00 P 0.00 0.00 0.00 2.37 -0.29 47 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 3.02 -0.30 48 0 21 0
29OCT26 26.00 P 0.00 0.00 0.00 3.61 -0.49 46 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.44 -0.41 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.26 -0.45 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.08 -0.52 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.95 -0.56 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.85 -0.55 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.77 -0.55 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.70 -0.57 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.66 -0.58 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.32 - 45 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.60 -0.14 45 0 0 0
27NOV26 19.00 P 0.68 0.68 0.68 0.73 -0.15 44 1 7 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.87 -0.18 44 0 0 0
27NOV26 20.00 P 1.03 1.03 1.03 1.03 -0.20 44 15 15 +15
27NOV26 21.00 P 1.53 1.53 1.40 1.41 -0.23 44 17 17 +17
27NOV26 22.00 P 2.00 2.00 2.00 1.86 -0.27 44 15 15 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.38 -0.30 44 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.95 -0.35 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.59 -0.38 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.28 -0.41 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.03 -0.41 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.80 -0.45 40 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.61 -0.47 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.46 -0.47 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.33 -0.48 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.21 -0.50 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.12 -0.52 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.03 -0.53 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.07 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.09 45 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 -0.10 45 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 -0.08 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.15 44 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.15 44 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.18 44 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.07 -0.18 44 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.22 43 0 139 0
30DEC26 21.00 P 0.00 0.00 0.00 1.63 -0.25 43 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 2.10 -0.26 43 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.62 -0.31 43 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 3.19 -0.35 43 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.82 -0.37 42 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 -0.39 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 5.23 -0.42 41 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.99 -0.43 40 0 20 0
30DEC26 29.00 P 6.77 6.77 6.77 6.79 -0.45 39 1 13 -1
30DEC26 30.00 P 0.00 0.00 0.00 7.61 -0.47 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.46 -0.51 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.33 -0.48 33 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.21 -0.55 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.12 -0.54 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.05 -0.54 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.98 -0.56 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.92 -0.57 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.87 -0.58 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.83 -0.57 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.79 -0.58 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.76 -0.58 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.73 -0.58 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.70 -0.59 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.68 -0.58 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.65 -0.59 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.64 -0.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.62 -0.59 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.60 -0.59 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.59 -0.59 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.04 46 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 -0.04 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.06 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 -0.06 46 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 -0.07 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.09 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.33 -0.09 46 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 -0.10 46 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 -0.12 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.12 46 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 -0.15 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.83 -0.15 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 -0.19 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 -0.21 45 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.57 -0.23 45 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.22 -0.26 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.92 -0.27 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.63 -0.31 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.39 -0.32 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.17 -0.34 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.97 -0.37 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.79 -0.40 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.63 -0.42 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.49 -0.45 38 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.36 -0.53 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.26 -0.55 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.17 -0.56 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.10 -0.56 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.03 -0.57 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.97 -0.57 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.92 -0.57 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.87 -0.58 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.83 -0.58 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.79 -0.58 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.76 -0.58 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.73 -0.58 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.70 -0.59 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.68 -0.58 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.66 -0.58 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 -0.12 51 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.12 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.13 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.16 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 -0.17 51 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 -0.18 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.11 -0.14 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.34 -0.12 52 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 -0.11 52 0 17 0
29JUN27 20.00 P 2.81 2.81 2.81 2.80 -0.12 52 1 7 +1
29JUN27 21.00 P 0.00 0.00 0.00 3.31 -0.14 52 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 -0.17 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.45 -0.20 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.07 -0.24 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.72 -0.33 53 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.40 -0.35 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.12 -0.36 53 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.87 -0.38 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.63 -0.40 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.43 -0.41 54 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.23 -0.44 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.05 -0.46 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.90 -0.45 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.75 -0.46 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.62 -0.46 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.49 -0.47 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.38 -0.47 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.27 -0.47 56 0 0 0
TOTAL PUT 338 8,299 +180
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$ 82.500
07AUG26 62.00 C 0.00 0.00 0.00 20.52 -1.10 111 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 19.52 -1.10 105 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 18.52 -1.10 99 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 17.52 -1.10 93 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 16.52 -1.10 87 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 15.52 -1.10 81 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 14.52 -1.10 75 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 13.52 -1.10 69 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 12.52 -1.10 64 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 11.52 -1.10 58 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 10.52 -1.10 53 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 9.52 -1.10 47 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 8.52 -1.10 42 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 7.52 -1.10 37 0 0 0
07AUG26 76.00 C 7.69 7.69 7.69 6.64 -0.98 59 1 1 0
07AUG26 77.00 C 0.00 0.00 0.00 5.53 -1.10 34 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 4.53 -1.10 28 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 3.63 -1.00 35 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 2.56 -1.07 21 0 60 0
07AUG26 81.00 C 1.60 1.65 1.60 1.67 -0.97 21 10 11 -5
07AUG26 82.00 C 1.00 1.00 1.00 0.80 -0.91 16 3 54 +3
07AUG26 83.00 C 0.43 0.43 0.27 0.29 -0.64 16 39 307 +5
07AUG26 84.00 C 0.00 0.00 0.00 0.09 -0.34 17 0 512 0
07AUG26 85.00 C 0.05 0.05 0.04 0.02 -0.18 18 23 207 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 248 0
07AUG26 87.00 C 0.02 0.02 0.02 0.01 -0.03 26 10 28 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 18.55 -1.11 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 17.55 -1.11 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 16.55 -1.11 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 15.55 -1.11 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 14.55 -1.11 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 13.56 -1.10 39 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 12.56 -1.10 36 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 11.56 -1.10 32 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 10.56 -1.10 28 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 9.56 -1.11 25 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 8.56 -1.11 21 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 7.56 -1.11 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 6.64 -1.03 30 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 5.57 -1.10 18 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 4.58 -1.10 16 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 3.63 -1.07 17 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 2.76 -1.00 18 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 1.85 -0.92 15 0 0 0
14AUG26 82.00 C 1.23 1.23 1.23 1.25 -0.74 17 5 5 +5
14AUG26 83.00 C 0.96 0.96 0.77 0.74 -0.58 17 76 76 +76
14AUG26 84.00 C 0.44 0.45 0.42 0.43 -0.37 17 78 88 +78
14AUG26 85.00 C 0.50 0.50 0.24 0.23 -0.24 18 39 33 +9
14AUG26 86.00 C 0.19 0.21 0.19 0.13 -0.13 19 180 90 -30
14AUG26 87.00 C 0.11 0.11 0.10 0.07 -0.07 20 120 120 +70
14AUG26 88.00 C 0.05 0.05 0.05 0.04 -0.03 21 12 13 -12
14AUG26 89.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.55 -1.12 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.56 -1.11 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.55 -1.12 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.57 -1.10 92 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.58 -1.10 108 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.55 -1.13 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.59 -1.09 107 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.59 -1.09 102 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.58 -1.10 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.56 -1.13 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.59 -1.10 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.57 -1.12 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.57 -1.03 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.58 -1.11 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.59 -1.11 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.60 -1.10 74 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.60 -1.00 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.60 -1.02 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.09 -1.03 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.60 -1.03 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.09 -1.03 0 0 49 0
28AUG26 60.00 C 0.00 0.00 0.00 22.61 -1.03 0 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 20.12 -1.04 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.63 -1.10 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.11 -1.03 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.64 -1.10 24 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 10.14 -1.11 15 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.67 -1.09 18 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 5.26 -1.05 17 0 895 0
28AUG26 80.00 C 3.75 3.75 2.95 3.02 -0.90 15 67 1,559 -59
28AUG26 82.50 C 1.61 1.61 1.31 1.34 -0.77 14 72 1,856 +11
28AUG26 85.00 C 0.57 0.57 0.45 0.59 -0.32 17 1,113 3,497 +589
28AUG26 87.50 C 0.25 0.25 0.18 0.27 -0.14 19 426 1,716 +135
28AUG26 90.00 C 0.07 0.07 0.07 0.13 -0.07 21 16 1,463 +8
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.60 -1.07 121 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.60 -1.07 116 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.59 -1.08 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.60 -1.07 106 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.61 -1.08 107 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.61 -1.08 102 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.61 -1.08 98 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.61 -1.07 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.61 -1.07 90 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.62 -1.07 90 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.61 -1.08 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.62 -1.07 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.62 -1.00 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.62 -1.07 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.63 -1.07 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.62 -1.08 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.64 -0.98 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.61 -1.01 0 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 30.13 -1.04 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.64 -1.00 54 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 25.15 -0.99 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.65 -1.04 44 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 20.16 -1.00 40 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.65 -1.08 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.16 -1.02 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.66 -1.10 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.17 -1.10 18 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.69 -1.09 16 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 5.27 -1.04 15 0 792 0
29SEP26 80.00 C 3.09 3.28 3.09 3.15 -0.77 15 185 2,757 -30
29SEP26 82.50 C 1.55 1.58 1.55 1.38 -0.73 13 103 2,549 -58
29SEP26 85.00 C 1.10 1.10 0.68 0.59 -0.32 15 1,078 5,160 -572
29SEP26 87.50 C 0.35 0.35 0.30 0.27 -0.14 16 1,506 4,058 +394
29SEP26 90.00 C 0.15 0.15 0.15 0.13 -0.07 18 2 4,466 0
29SEP26 92.50 C 0.07 0.07 0.07 0.06 -0.04 18 150 1,805 +120
29SEP26 95.00 C 0.04 0.04 0.04 0.04 -0.01 20 30 1,570 +30
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 21 5 165 -5
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.60 -1.08 109 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.61 -1.06 107 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.60 -1.07 100 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.60 -1.07 96 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.61 -1.08 96 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.62 -1.07 95 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.67 -1.02 99 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.61 -1.07 85 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.63 -1.05 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.62 -1.07 82 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.61 -1.08 75 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.62 -1.07 75 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.62 -1.00 72 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.62 -1.07 69 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.63 -1.07 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.65 -1.05 69 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.64 -1.07 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.63 -1.09 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.13 -1.04 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.64 -1.00 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.15 -0.99 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.66 -1.08 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.16 -1.00 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.69 -1.06 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.17 -1.01 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.66 -1.10 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.17 -1.10 18 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.69 -1.10 16 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 5.30 -1.07 15 0 448 0
29OCT26 80.00 C 3.33 3.33 3.33 3.26 -0.96 15 30 1,437 0
29OCT26 82.50 C 1.92 1.92 1.92 1.58 -0.75 14 30 622 0
29OCT26 85.00 C 1.00 1.05 0.91 0.69 -0.35 14 130 829 +115
29OCT26 87.50 C 0.58 0.58 0.52 0.28 -0.23 14 32 437 +28
29OCT26 90.00 C 0.30 0.30 0.27 0.13 -0.14 14 63 485 +3
29OCT26 92.50 C 0.00 0.00 0.00 0.06 -0.09 15 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.05 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.61 -1.07 101 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.61 -1.06 98 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.62 -1.05 96 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.63 -1.04 94 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.61 -1.08 88 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.62 -1.07 86 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.69 -1.00 92 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.63 -1.05 82 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.70 -0.98 87 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.63 -1.06 76 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.69 -1.00 80 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.62 -1.07 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.64 -1.00 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.64 -1.05 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.63 -1.07 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.70 -1.00 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.65 -1.06 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.65 -1.07 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.21 -0.96 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.66 -0.99 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.22 -0.95 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.67 -1.07 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.17 -1.01 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.69 -1.06 32 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.19 -1.01 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.68 -1.09 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.17 -1.10 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.70 -1.10 15 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.36 -1.04 15 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.44 -0.78 15 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 1.89 -0.67 14 0 0 0
27NOV26 85.00 C 1.33 1.33 1.21 0.98 -0.36 14 32 36 +32
27NOV26 87.50 C 0.00 0.00 0.00 0.48 -0.23 14 0 240 0
27NOV26 90.00 C 0.00 0.00 0.00 0.22 -0.15 14 0 14 0
27NOV26 92.50 C 0.00 0.00 0.00 0.09 -0.10 13 0 50 0
27NOV26 95.00 C 0.19 0.19 0.18 0.04 -0.05 14 32 69 +30
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.03 14 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.03 14 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.65 -1.03 99 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.65 -1.02 96 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.62 -1.05 89 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.68 -0.99 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.66 -1.03 88 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.65 -1.04 84 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.69 -1.00 84 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.69 -0.99 82 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.70 -0.98 80 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.67 -1.02 75 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.69 -1.00 74 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.67 -1.02 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.64 -1.00 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.68 -1.01 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.67 -1.03 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.70 -1.00 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.65 -1.06 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.65 -1.07 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.21 -0.96 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.72 -0.96 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.22 -0.96 44 0 0 0
30DEC26 60.00 C 22.61 22.61 22.61 22.67 -1.07 37 2 2 0
30DEC26 62.50 C 0.00 0.00 0.00 20.31 -0.89 38 0 0 0
30DEC26 65.00 C 17.63 17.63 17.63 17.69 -1.06 30 4 6 +2
30DEC26 67.50 C 0.00 0.00 0.00 15.19 -1.01 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.68 -1.09 21 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.17 -1.10 16 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.73 -1.07 15 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 5.46 -0.96 15 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 3.66 -0.74 15 0 1,982 0
30DEC26 82.50 C 2.41 2.41 2.40 2.18 -0.71 14 2 5,436 +1
30DEC26 85.00 C 1.67 1.68 1.53 1.31 -0.51 14 407 6,863 -68
30DEC26 87.50 C 1.03 1.03 1.03 0.76 -0.33 14 3 4,096 -3
30DEC26 90.00 C 0.67 0.68 0.67 0.43 -0.19 14 26 4,375 -26
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.11 14 0 990 0
30DEC26 95.00 C 0.30 0.30 0.30 0.12 -0.05 14 30 939 -30
30DEC26 97.50 C 0.20 0.20 0.20 0.06 -0.02 14 120 530 +30
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 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 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 31 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.65 -1.03 82 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.65 -1.03 79 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.62 -1.06 75 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.68 -1.00 76 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.66 -1.03 72 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.66 -1.03 70 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.69 -1.00 69 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.69 -1.00 67 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.70 -1.00 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.67 -1.03 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.69 -1.01 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.67 -1.03 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.64 -1.06 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.68 -1.03 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.67 -1.04 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.70 -1.01 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.69 -1.02 49 0 0 0
30MAR27 50.00 C 32.61 32.61 32.61 32.66 -1.06 46 5 9 +4
30MAR27 52.50 C 0.00 0.00 0.00 30.21 -0.96 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.72 -0.96 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.22 -0.96 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.71 -1.03 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.31 -0.94 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.69 -1.06 24 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.19 -1.07 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.68 -1.09 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.18 -1.46 14 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.85 -1.09 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.98 -0.84 15 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 4.35 -0.76 14 0 494 0
30MAR27 82.50 C 0.00 0.00 0.00 3.08 -0.65 14 0 844 0
30MAR27 85.00 C 2.40 2.40 2.40 2.09 -0.52 14 2 876 +2
30MAR27 87.50 C 1.95 1.95 1.82 1.54 -0.31 14 4 559 0
30MAR27 90.00 C 1.27 1.28 1.26 1.15 -0.13 15 140 1,218 +140
30MAR27 92.50 C 0.00 0.00 0.00 0.87 0.00 15 0 839 0
30MAR27 95.00 C 0.00 0.00 0.00 0.67 +0.08 16 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.52 +0.13 17 0 215 0
30MAR27 100.00 C 0.41 0.41 0.40 0.40 +0.14 17 4 184 +4
30MAR27 102.50 C 0.00 0.00 0.00 0.32 +0.15 18 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.25 +0.14 18 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 +0.14 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.18 +0.13 20 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 +0.12 20 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.13 +0.11 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.12 +0.11 22 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 +0.09 22 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 +0.08 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.08 +0.07 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 +0.06 24 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 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 25 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 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 27 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 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.65 -1.03 71 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.65 -1.03 68 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.63 -1.05 65 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.68 -1.00 65 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.66 -1.03 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.66 -1.03 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.69 -1.00 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.69 -1.00 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.70 -1.00 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.67 -1.03 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.69 -1.01 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.67 -1.03 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.68 -1.02 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.68 -1.03 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.67 -1.04 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.70 -1.01 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.69 -1.02 42 0 0 0
29JUN27 50.00 C 32.56 32.56 32.56 32.66 -1.06 39 8 12 +4
29JUN27 52.50 C 0.00 0.00 0.00 30.21 -0.96 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.72 -0.96 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.22 -0.96 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.71 -1.03 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.31 -0.94 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.70 -1.05 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.21 -1.05 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.68 -1.09 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.35 -1.29 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 8.54 -0.81 15 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 6.58 -1.05 14 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 5.29 -0.70 14 0 537 0
29JUN27 82.50 C 4.02 4.08 4.02 4.22 -0.57 15 40 470 +20
29JUN27 85.00 C 3.22 3.22 3.10 3.34 -0.45 15 13 2,994 +13
29JUN27 87.50 C 0.00 0.00 0.00 2.56 -0.43 15 0 532 0
29JUN27 90.00 C 1.99 1.99 1.99 1.94 -0.40 15 40 332 -22
29JUN27 92.50 C 0.00 0.00 0.00 1.45 -0.37 15 0 311 0
29JUN27 95.00 C 0.00 0.00 0.00 1.10 -0.30 16 0 386 0
29JUN27 97.50 C 0.87 0.87 0.87 0.85 -0.22 16 30 54 +30
29JUN27 100.00 C 0.69 0.69 0.69 0.62 -0.22 16 30 37 +30
29JUN27 102.50 C 0.00 0.00 0.00 0.44 -0.20 16 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.31 -0.21 16 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.22 -0.19 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.13 16 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 -0.09 17 5 5 +1
29JUN27 115.00 C 0.00 0.00 0.00 0.13 -0.06 17 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 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 21 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 22 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 23 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 6,613 93,532 +1,102
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 47 0
07AUG26 81.00 P 0.10 0.10 0.08 0.10 +0.08 18 91 165 +90
07AUG26 82.00 P 0.20 0.32 0.17 0.30 +0.21 17 1,383 2,188 +1,043
07AUG26 83.00 P 0.63 0.70 0.59 0.76 +0.42 16 90 283 0
07AUG26 84.00 P 1.25 1.50 1.25 1.58 +0.73 17 8 347 -8
07AUG26 85.00 P 2.40 2.40 2.40 2.51 +0.93 18 5 192 0
07AUG26 86.00 P 0.00 0.00 0.00 3.50 +1.03 0 0 30 0
07AUG26 87.00 P 0.00 0.00 0.00 4.50 +1.07 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 5.50 +1.09 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 6.50 +1.10 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 7.53 +1.13 50 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 8.50 +1.10 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 9.50 +1.10 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 10.50 +1.10 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 17.50 +1.00 0 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 18.50 +1.00 0 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 20.50 +1.00 0 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 21.50 +1.00 0 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 22.50 +1.00 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
14AUG26 80.00 P 0.16 0.20 0.16 0.16 +0.07 17 110 110 +110
14AUG26 81.00 P 0.30 0.39 0.30 0.33 +0.14 16 108 129 +108
14AUG26 82.00 P 0.63 0.70 0.61 0.67 +0.28 17 105 126 +100
14AUG26 83.00 P 1.06 1.20 1.06 1.17 +0.46 17 196 196 +195
14AUG26 84.00 P 0.00 0.00 0.00 1.83 +0.63 16 0 86 0
14AUG26 85.00 P 2.53 2.53 2.53 2.68 +0.81 18 5 30 +5
14AUG26 86.00 P 0.00 0.00 0.00 3.58 +0.90 19 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 4.53 +1.04 20 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 5.51 +1.08 21 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 6.50 +1.10 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 7.53 +1.13 29 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 8.50 +1.10 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 9.50 +1.10 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 10.50 +1.10 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 16.51 +1.11 50 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 17.50 +1.00 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 18.51 +1.01 55 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 20.51 +1.01 59 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 21.51 +1.01 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 107 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 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 73 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 64 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,321 0
28AUG26 75.00 P 0.03 0.04 0.03 0.03 +0.02 18 92 2,168 -90
28AUG26 77.50 P 0.11 0.11 0.08 0.11 +0.05 17 51 3,960 +10
28AUG26 80.00 P 0.40 0.43 0.35 0.41 +0.13 16 1,420 5,417 +779
28AUG26 82.50 P 1.25 1.38 1.25 1.27 +0.33 15 552 3,349 +303
28AUG26 85.00 P 2.25 3.11 2.25 3.07 +0.82 18 78 2,393 +3
28AUG26 87.50 P 5.20 5.20 5.20 5.16 +0.84 19 20 598 +3
28AUG26 90.00 P 7.60 7.67 7.60 7.77 +1.08 28 40 468 +20
28AUG26 92.50 P 10.06 10.06 10.06 10.01 +0.82 24 5 354 0
28AUG26 95.00 P 0.00 0.00 0.00 12.50 +0.76 0 0 70 0
28AUG26 97.50 P 15.00 15.00 14.99 15.00 +0.68 0 5 32 -5
28AUG26 100.00 P 0.00 0.00 0.00 17.60 +0.71 44 0 10 0
28AUG26 102.50 P 20.20 20.20 20.20 20.09 +0.92 48 30 30 -30
28AUG26 105.00 P 22.53 22.62 22.53 22.58 +0.94 52 90 100 +90
28AUG26 107.50 P 0.00 0.00 0.00 25.08 +0.95 56 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 27.58 +0.76 60 0 31 0
28AUG26 112.50 P 30.01 30.01 30.01 30.07 +0.97 63 60 100 +60
28AUG26 115.00 P 0.00 0.00 0.00 32.66 +0.32 72 0 44 0
28AUG26 117.50 P 34.95 34.95 34.95 35.00 +0.87 0 10 40 0
28AUG26 120.00 P 37.55 37.55 37.55 37.55 +0.57 71 20 30 +20
28AUG26 122.50 P 39.99 40.16 39.99 40.05 +0.65 75 120 150 +120
28AUG26 125.00 P 42.66 42.66 42.66 42.55 +0.26 78 25 25 +25
28AUG26 127.50 P 0.00 0.00 0.00 45.06 +0.22 82 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.55 +0.41 84 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 50.03 +0.89 85 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.54 +0.91 89 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.03 +0.90 90 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.53 +0.91 93 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.03 +0.92 96 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.52 +0.90 96 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 65.03 +0.92 101 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.51 +0.90 99 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.01 +0.91 101 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.51 +0.91 104 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 75.01 +0.92 106 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 77.51 +0.92 108 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 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 74 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 69 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 342 0
29SEP26 67.50 P 0.03 0.03 0.03 0.03 +0.02 19 30 1,370 0
29SEP26 70.00 P 0.05 0.05 0.05 0.06 +0.03 17 122 3,870 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 +0.09 17 0 2,128 0
29SEP26 75.00 P 0.29 0.29 0.27 0.42 +0.18 16 267 5,023 +145
29SEP26 77.50 P 0.68 0.75 0.68 0.92 +0.33 15 281 2,335 -45
29SEP26 80.00 P 1.52 1.71 1.52 1.84 +0.54 14 150 5,427 -3
29SEP26 82.50 P 2.85 3.21 2.85 3.28 +0.76 12 198 2,686 +60
29SEP26 85.00 P 0.00 0.00 0.00 5.35 +0.90 10 0 2,323 0
29SEP26 87.50 P 0.00 0.00 0.00 7.87 +1.11 15 0 473 0
29SEP26 90.00 P 0.00 0.00 0.00 10.30 +1.10 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 12.78 +1.11 17 0 401 0
29SEP26 95.00 P 14.70 14.70 14.70 15.26 +1.10 17 30 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.28 +1.00 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 19.76 +0.36 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.21 +0.95 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 24.75 +0.99 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.25 +1.00 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 29.69 +0.95 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.58 +0.87 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.24 +1.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.21 +1.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.21 +1.03 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.15 +0.96 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.69 +1.02 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.19 +1.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.66 +1.03 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.15 +1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.64 +1.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 19 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 0.00 18 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 1,267 0
29OCT26 72.50 P 0.00 0.00 0.00 0.32 +0.04 16 0 801 0
29OCT26 75.00 P 0.48 0.50 0.46 0.66 +0.10 15 78 1,048 +15
29OCT26 77.50 P 0.97 1.05 0.97 1.24 +0.20 14 175 788 -89
29OCT26 80.00 P 2.05 2.05 2.00 2.19 +0.36 14 34 303 -30
29OCT26 82.50 P 3.32 3.47 3.32 3.58 +0.58 13 96 841 +64
29OCT26 85.00 P 5.39 5.48 5.33 5.48 +0.80 11 301 494 +269
29OCT26 87.50 P 0.00 0.00 0.00 7.90 +0.95 14 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 10.30 +1.02 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.78 +1.07 15 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.26 +1.09 15 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.28 +1.00 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.79 +0.39 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.27 +1.01 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.76 +1.00 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.25 +1.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.70 +0.96 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.66 +0.95 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.24 +1.03 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.21 +1.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.21 +1.03 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.18 +0.99 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.69 +1.02 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.19 +1.02 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.66 +1.01 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.16 +1.01 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.64 +1.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 50 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 45 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 42 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 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.11 +0.03 17 0 27 0
27NOV26 70.00 P 0.20 0.21 0.20 0.22 +0.04 16 90 270 +90
27NOV26 72.50 P 0.33 0.33 0.33 0.45 +0.09 16 30 31 +30
27NOV26 75.00 P 0.65 0.65 0.65 0.87 +0.19 15 10 142 0
27NOV26 77.50 P 1.20 1.28 1.20 1.53 +0.30 15 6 30 +6
27NOV26 80.00 P 2.30 2.30 2.30 2.51 +0.45 14 1 119 +1
27NOV26 82.50 P 3.54 3.75 3.54 3.86 +0.61 13 32 34 +32
27NOV26 85.00 P 0.00 0.00 0.00 5.65 +0.78 12 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 7.97 +1.02 14 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 10.32 +1.03 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.78 +1.07 14 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.26 +1.09 14 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.28 +0.98 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.79 +0.39 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.27 +1.01 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.76 +1.00 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.25 +1.00 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.70 +0.96 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.66 +0.94 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.24 +1.03 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.21 +1.00 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.21 +1.03 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.18 +0.99 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.69 +1.02 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.19 +1.02 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.66 +1.01 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.16 +1.01 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.64 +1.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.03 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 +0.06 17 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 +0.12 17 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 +0.19 16 0 3,451 0
30DEC26 72.50 P 0.00 0.00 0.00 0.66 +0.30 16 0 1,204 0
30DEC26 75.00 P 0.79 0.80 0.79 1.11 +0.40 15 10 9,681 +5
30DEC26 77.50 P 1.50 1.50 1.50 1.80 +0.46 15 21 5,286 +19
30DEC26 80.00 P 2.48 2.57 2.45 2.77 +0.49 14 310 7,606 -5
30DEC26 82.50 P 4.00 4.00 3.94 4.07 +0.53 13 3 1,479 +1
30DEC26 85.00 P 0.00 0.00 0.00 5.82 +0.66 13 0 698 0
30DEC26 87.50 P 0.00 0.00 0.00 8.09 +1.09 14 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.38 +1.00 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.80 +1.08 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.27 +1.10 14 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.28 +0.98 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.79 +0.39 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.27 +1.01 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.76 +1.00 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.25 +1.00 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.80 +1.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.66 +0.94 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.25 +1.04 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.21 +1.00 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.21 +1.03 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.18 +0.99 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.69 +1.02 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.19 +1.02 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.66 +1.01 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.16 +1.01 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.64 +1.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 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 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.02 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.01 15 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 -0.01 14 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.85 +0.03 14 0 554 0
30MAR27 75.00 P 1.06 1.19 1.06 1.40 +0.11 14 25 1,612 +18
30MAR27 77.50 P 1.64 1.91 1.64 2.16 +0.20 14 4 597 -3
30MAR27 80.00 P 3.00 3.00 3.00 3.19 +0.34 13 20 698 +20
30MAR27 82.50 P 0.00 0.00 0.00 4.51 +0.52 13 0 884 0
30MAR27 85.00 P 0.00 0.00 0.00 6.10 +0.62 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.39 +1.08 14 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.61 +1.05 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.95 +1.12 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.36 +1.15 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.33 +1.00 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.80 +0.40 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.27 +1.01 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 24.76 +1.00 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.25 +0.91 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.80 +1.06 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.71 +0.99 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.25 +1.04 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.21 +1.00 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.21 +1.03 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.18 +0.99 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.69 +1.02 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.19 +1.02 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.66 +1.01 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.16 +1.01 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.64 +1.02 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 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 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 -0.02 13 0 244 0
29JUN27 67.50 P 0.55 0.55 0.55 0.36 -0.01 14 2 579 +2
29JUN27 70.00 P 0.00 0.00 0.00 0.70 +0.03 14 0 491 0
29JUN27 72.50 P 1.37 1.37 1.37 1.22 +0.09 14 4 3,966 +4
29JUN27 75.00 P 2.10 2.10 2.10 1.96 +0.18 15 4 1,244 -4
29JUN27 77.50 P 0.00 0.00 0.00 2.94 +0.30 15 0 509 0
29JUN27 80.00 P 4.07 4.10 4.07 4.17 +0.44 15 48 336 +25
29JUN27 82.50 P 0.00 0.00 0.00 5.65 +0.60 16 0 176 0
29JUN27 85.00 P 0.00 0.00 0.00 7.34 +0.73 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.06 +0.64 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.11 +0.99 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.12 +0.89 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.45 +0.99 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.67 +0.85 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.99 +0.59 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.33 +0.96 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.78 +1.00 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.25 +0.91 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.80 +1.06 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.23 +1.00 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.71 +0.99 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.25 +1.03 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.72 +1.00 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.21 +1.00 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.72 +1.01 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.21 +1.02 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.70 +1.01 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.18 +0.99 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.69 +1.01 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.19 +1.02 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.68 +1.01 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.17 +1.00 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.67 +1.01 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.16 +1.00 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.66 +1.01 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.16 +1.01 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.65 +1.01 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.64 +1.02 0 0 0 0
TOTAL PUT 7,101 115,132 +3,578
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$ 6.640
28AUG26 4.50 C 0.00 0.00 0.00 2.15 -0.07 59 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.05 -0.07 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.95 -0.07 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.85 -0.07 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.75 -0.07 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.65 -0.07 39 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 -0.07 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 -0.08 0 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.66 -0.07 24 0 1,224 0
28AUG26 6.25 C 0.00 0.00 0.00 0.43 -0.08 22 0 72 0
28AUG26 6.50 C 0.25 0.25 0.25 0.26 -0.05 25 30 930 +30
28AUG26 6.75 C 0.14 0.14 0.12 0.13 -0.05 25 4 388 0
28AUG26 7.00 C 0.08 0.08 0.06 0.06 -0.03 26 31 778 +24
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 889 0
28AUG26 7.50 C 0.02 0.02 0.02 0.01 -0.01 28 10 795 -10
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 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 67 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 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.07 21 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.44 -0.07 23 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.06 24 0 183 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.05 24 0 81 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 298 0
29SEP26 7.25 C 0.06 0.06 0.06 0.03 -0.02 24 2 2,328 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 -0.09 24 0 37 0
29OCT26 6.50 C 0.00 0.00 0.00 0.31 -0.07 26 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 -0.04 26 0 455 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 175 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 120 0
29OCT26 7.50 C 0.09 0.09 0.09 0.04 -0.02 26 10 309 +10
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
27NOV26 7.00 C 0.19 0.19 0.19 0.17 -0.02 27 5 5 +5
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.07 24 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.07 25 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.05 26 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.04 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.03 25 0 511 0
30DEC26 7.50 C 0.14 0.14 0.14 0.10 -0.02 26 4 967 +4
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 803 0
30DEC26 8.00 C 0.09 0.09 0.08 0.05 -0.01 26 1,000 2,400 -1,000
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.05 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.05 26 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.04 26 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.04 25 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.15 -0.07 31 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.95 -0.07 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.18 -0.09 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 -0.10 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.07 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.05 26 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.07 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.05 27 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.05 27 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 45 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.03 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 35 0
29JUN27 10.00 C 0.10 0.10 0.10 0.04 -0.01 27 25 490 0
TOTAL CALL 1,121 31,868 -937
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 69 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 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 526 0
28AUG26 6.25 P 0.04 0.06 0.04 0.05 +0.01 28 18 640 +18
28AUG26 6.50 P 0.11 0.14 0.11 0.12 +0.02 27 37 1,081 +32
28AUG26 6.75 P 0.29 0.29 0.29 0.24 +0.02 27 223 817 +222
28AUG26 7.00 P 0.46 0.46 0.46 0.42 +0.03 28 19 808 +19
28AUG26 7.25 P 0.00 0.00 0.00 0.62 +0.04 25 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.89 +0.06 39 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.14 +0.06 46 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 +0.07 56 0 538 0
28AUG26 8.25 P 0.00 0.00 0.00 1.66 +0.09 66 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.09 72 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 +0.09 78 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 +0.09 84 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.11 90 0 185 0
28AUG26 9.50 P 0.00 0.00 0.00 2.91 +0.10 95 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.16 +0.10 100 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.41 +0.10 105 0 1 0
28AUG26 10.50 P 0.00 0.00 0.00 3.90 +0.10 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 348 0
29SEP26 6.00 P 0.09 0.10 0.09 0.10 +0.01 23 100 1,349 +100
29SEP26 6.25 P 0.20 0.20 0.20 0.20 +0.02 24 4 1,039 0
29SEP26 6.50 P 0.33 0.33 0.33 0.32 +0.02 22 3 920 -3
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.03 21 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.06 23 0 4,786 0
29SEP26 7.25 P 0.83 0.83 0.83 0.97 +0.09 30 10 2,966 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 +0.04 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.08 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 +0.08 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.09 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 +0.09 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 +0.09 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.09 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.12 +0.09 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.62 +0.09 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.12 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.62 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.12 +0.09 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 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 158 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 0.00 25 0 277 0
29OCT26 6.25 P 0.24 0.25 0.24 0.26 +0.01 25 90 185 +90
29OCT26 6.50 P 0.35 0.40 0.35 0.39 +0.02 24 80 1,392 +80
29OCT26 6.75 P 0.00 0.00 0.00 0.55 +0.03 24 0 216 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 +0.06 26 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.97 +0.04 25 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.90 +0.09 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.64 +0.09 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 25 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 0.03 0.03 0.03 0.04 +0.01 26 5 6 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 6.00 P 0.18 0.18 0.18 0.21 +0.02 26 2 5 +2
27NOV26 6.25 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.62 +0.06 27 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.79 +0.04 25 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.20 +0.04 24 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.43 +0.08 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 25 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.01 25 0 328 0
30DEC26 6.00 P 0.21 0.21 0.21 0.23 +0.01 24 2 621 0
30DEC26 6.25 P 0.32 0.32 0.32 0.34 +0.02 25 30 128 +15
30DEC26 6.50 P 0.46 0.46 0.46 0.47 +0.03 24 30 3,184 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.03 24 0 392 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.05 26 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 +0.04 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 +0.08 25 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.08 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.08 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 +0.08 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 +0.09 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 +0.09 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.12 +0.09 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 73 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 +0.02 25 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.03 25 0 589 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.03 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 +0.05 24 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 +0.05 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 +0.06 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 +0.07 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.07 25 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.08 21 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 +0.09 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.38 +0.09 0 0 1 0
30MAR27 10.00 P 3.60 3.60 3.60 3.63 +0.09 0 5 5 +5
30MAR27 10.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 0.00 26 0 47 0
29JUN27 4.90 P 0.08 0.08 0.08 0.09 -0.01 26 20 240 +20
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.01 26 0 90 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 0.00 26 0 188 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 0.00 26 0 132 0
29JUN27 6.00 P 0.39 0.39 0.39 0.42 +0.01 26 5 238 +5
29JUN27 6.25 P 0.53 0.53 0.53 0.54 +0.02 26 60 171 +60
29JUN27 6.50 P 0.67 0.67 0.67 0.68 +0.03 27 90 152 +90
29JUN27 6.75 P 0.00 0.00 0.00 0.82 +0.02 26 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 +0.04 27 0 78 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 +0.05 27 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.06 28 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 +0.06 28 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 +0.07 28 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.00 +0.07 28 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 +0.07 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 +0.08 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.67 +0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
TOTAL PUT 833 34,290 +760
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$ 12.010
28AUG26 8.00 C 0.00 0.00 0.00 4.01 -0.22 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.76 -0.22 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.51 -0.21 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.76 -0.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.51 -0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.28 -0.20 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.03 -0.16 26 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.54 -0.15 28 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.06 -0.15 25 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.65 -0.13 26 0 39 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 -0.12 25 0 177 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 199 0
28AUG26 13.00 C 0.06 0.06 0.06 0.06 -0.02 27 3 520 +3
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 -0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.51 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 -0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 -0.18 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.16 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.59 -0.15 27 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.15 26 0 2 0
29SEP26 11.50 C 0.77 0.77 0.77 0.76 -0.16 25 50 684 -15
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.13 25 0 1,353 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.10 26 0 682 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.07 26 0 1,515 0
29SEP26 13.50 C 0.09 0.09 0.09 0.08 -0.04 27 172 700 -15
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 452 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.77 -0.21 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.52 -0.20 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.27 -0.21 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.03 -0.20 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.78 -0.20 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.53 -0.21 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.31 -0.18 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.07 -0.15 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.61 -0.15 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.20 -0.13 27 0 1 0
29OCT26 11.50 C 0.85 0.85 0.85 0.83 -0.14 25 50 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.56 -0.12 26 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.35 -0.09 25 0 88 0
29OCT26 13.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 75 0
29OCT26 14.00 C 0.08 0.08 0.08 0.08 -0.02 26 100 145 +100
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.28 - 0 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 3.03 -0.20 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.78 -0.21 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.54 -0.20 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.31 -0.19 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.08 -0.15 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.63 -0.15 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.24 -0.14 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.91 -0.15 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.64 -0.12 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.77 -0.21 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.20 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.03 -0.20 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 -0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.54 -0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.31 -0.21 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 -0.15 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 -0.13 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.12 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.09 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.06 26 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.09 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 -0.20 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.30 -0.20 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 -0.19 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 -0.20 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 -0.19 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 -0.19 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.19 -0.17 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 -0.16 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.16 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.16 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.14 25 0 135 0
30MAR27 12.50 C 0.75 0.75 0.75 0.74 -0.17 25 35 467 -35
30MAR27 13.00 C 0.00 0.00 0.00 0.57 -0.11 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.09 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.07 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.06 -0.20 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.83 -0.20 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.61 -0.20 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.39 -0.20 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.18 -0.19 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.97 -0.19 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.77 -0.19 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.57 -0.19 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.40 -0.17 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.02 -0.15 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 -0.14 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 -0.13 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 -0.14 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 -0.12 25 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.78 -0.10 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 -0.09 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
TOTAL CALL 410 11,814 +38
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 366 0
28AUG26 11.00 P 0.04 0.04 0.04 0.04 +0.01 27 25 245 +25
28AUG26 11.50 P 0.14 0.14 0.14 0.12 +0.03 26 40 589 0
28AUG26 12.00 P 0.30 0.35 0.30 0.32 +0.08 27 50 195 +50
28AUG26 12.50 P 0.00 0.00 0.00 0.64 +0.13 28 0 75 0
28AUG26 13.00 P 1.00 1.07 1.00 1.03 +0.14 27 2 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.49 +0.15 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.99 +0.16 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.51 +0.18 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.01 +0.18 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.51 +0.18 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.01 +0.18 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.51 +0.18 69 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.01 +0.18 74 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.51 +0.18 79 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.01 +0.18 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.51 +0.18 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 342 0
29SEP26 11.50 P 0.32 0.39 0.32 0.35 +0.04 27 110 1,067 +110
29SEP26 12.00 P 0.65 0.65 0.65 0.59 +0.06 26 20 1,806 +20
29SEP26 12.50 P 0.99 0.99 0.97 0.92 +0.11 26 45 1,096 +45
29SEP26 13.00 P 0.00 0.00 0.00 1.31 +0.11 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 +0.12 25 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.21 +0.14 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.17 37 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 +0.16 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.17 45 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 +0.19 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 +0.22 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 +0.20 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.74 +0.19 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.26 +0.22 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.76 +0.21 71 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 15 0
29OCT26 9.25 P 0.03 0.03 0.03 0.02 +0.01 28 5 135 +5
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 52 0
29OCT26 11.00 P 0.26 0.26 0.26 0.27 +0.04 27 4 38 +4
29OCT26 11.50 P 0.00 0.00 0.00 0.46 +0.06 27 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.70 +0.09 26 0 5 0
29OCT26 12.50 P 1.05 1.05 1.05 1.02 +0.12 26 30 43 +30
29OCT26 13.00 P 0.00 0.00 0.00 1.38 +0.13 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.80 +0.13 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.24 +0.14 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.78 +0.19 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.28 +0.20 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.76 +0.19 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.25 +0.19 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.77 +0.22 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.25 +0.20 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 - 26 0 0 -
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27NOV26 9.75 P 0.10 0.10 0.09 0.07 +0.01 26 25 25 +25
27NOV26 10.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.09 +0.11 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.44 +0.12 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.84 +0.12 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.28 +0.14 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.80 +0.18 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.29 +0.20 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.76 +0.19 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.25 +0.19 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.77 +0.22 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.25 +0.20 43 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 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.04 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.06 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.08 27 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 +0.07 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.10 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 +0.11 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 +0.13 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 +0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.18 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 +0.20 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.19 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.21 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.21 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 +0.20 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 +0.19 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 +0.22 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.76 +0.21 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 0.00 25 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.05 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.06 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.31 +0.06 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.62 +0.05 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.99 +0.06 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 +0.11 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 +0.19 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.17 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 +0.18 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.27 +0.20 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.77 +0.21 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.25 +0.20 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.74 +0.19 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.26 +0.22 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.76 +0.21 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.05 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.07 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 0.00 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 0.00 26 0 8 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 +0.05 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.49 +0.09 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.82 +0.11 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 +0.12 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 +0.14 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.95 +0.15 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.37 +0.15 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.82 +0.16 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.29 +0.18 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.77 +0.19 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.25 +0.19 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.75 +0.20 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.26 +0.21 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.76 +0.21 36 0 0 0
TOTAL PUT 356 11,872 +314
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$ 74.000
28AUG26 47.00 C 0.00 0.00 0.00 27.07 +0.97 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.09 +0.99 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.10 +1.00 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.02 +0.92 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.59 +0.98 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.11 +1.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.62 +1.00 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.14 +1.01 36 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 11.64 +0.97 29 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 9.22 +0.69 29 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 6.91 +0.84 29 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 4.85 +0.71 29 0 616 0
28AUG26 72.50 C 0.00 0.00 0.00 3.14 +0.57 29 0 720 0
28AUG26 75.00 C 1.45 1.98 1.45 1.81 +0.27 29 207 739 +90
28AUG26 77.50 C 0.87 1.20 0.83 1.04 +0.23 30 102 768 +11
28AUG26 80.00 C 0.58 0.70 0.58 0.51 +0.13 30 74 802 +32
28AUG26 82.50 C 0.29 0.40 0.29 0.23 +0.06 30 226 1,065 +91
28AUG26 85.00 C 0.24 0.24 0.24 0.09 +0.02 29 35 444 +35
28AUG26 87.50 C 0.16 0.16 0.16 0.04 +0.01 30 15 271 +15
28AUG26 90.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 33.00 +0.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.08 +0.93 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.00 +0.85 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.08 +0.93 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.01 +0.85 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 28.02 +0.86 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.07 +0.91 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.09 +0.92 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.10 +0.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.11 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.59 +0.91 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.13 +0.94 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.62 +0.91 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.14 +1.01 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 11.80 +0.92 26 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 9.47 +0.85 26 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 7.32 +0.95 26 0 393 0
29SEP26 70.00 C 0.00 0.00 0.00 5.41 +0.61 26 0 685 0
29SEP26 72.50 C 0.00 0.00 0.00 3.71 +0.46 25 0 442 0
29SEP26 75.00 C 0.00 0.00 0.00 2.49 +0.28 26 0 1,114 0
29SEP26 77.50 C 1.42 1.68 1.42 1.68 +0.21 27 52 1,148 -24
29SEP26 80.00 C 1.21 1.21 1.21 1.04 +0.15 27 1 2,418 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.61 +0.09 27 0 2,128 0
29SEP26 85.00 C 0.51 0.61 0.51 0.34 +0.05 27 69 272 +69
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 103 0
29SEP26 90.00 C 0.29 0.29 0.29 0.09 +0.01 26 22 223 +22
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 27.09 +0.93 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.09 +0.92 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.10 +0.93 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.11 +0.94 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.63 +0.95 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.13 +0.93 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.62 +0.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.21 +0.89 21 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 11.91 +0.90 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.69 +0.83 26 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 7.66 +0.71 26 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 5.72 +0.58 24 0 68 0
29OCT26 72.50 C 0.00 0.00 0.00 4.29 +0.47 25 0 101 0
29OCT26 75.00 C 0.00 0.00 0.00 3.11 +0.34 25 0 220 0
29OCT26 77.50 C 2.35 2.40 2.35 2.23 +0.19 26 28 144 +28
29OCT26 80.00 C 1.54 1.54 1.54 1.62 +0.23 26 15 116 0
29OCT26 82.50 C 1.29 1.29 1.29 1.08 +0.16 26 15 145 0
29OCT26 85.00 C 0.92 0.92 0.92 0.70 +0.10 26 15 75 +15
29OCT26 87.50 C 0.00 0.00 0.00 0.44 +0.06 26 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 9 0
27NOV26 50.00 C 0.00 0.00 0.00 24.11 +0.93 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.63 +0.94 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.13 +0.91 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.67 +0.88 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.26 +0.82 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.08 +0.85 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.97 +0.76 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.08 +0.68 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.22 +0.53 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.84 +0.42 25 0 0 0
27NOV26 75.00 C 3.58 3.58 3.58 3.69 +0.24 25 15 30 +15
27NOV26 77.50 C 0.00 0.00 0.00 2.76 +0.14 25 0 0 0
27NOV26 80.00 C 2.25 2.25 2.25 2.10 +0.19 26 4 4 +4
27NOV26 82.50 C 1.57 1.57 1.57 1.53 +0.17 26 15 15 +15
27NOV26 85.00 C 0.00 0.00 0.00 1.07 +0.12 26 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 0.74 +0.08 26 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.50 +0.06 26 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
27NOV26 95.00 C 0.48 0.48 0.48 0.22 +0.03 26 4 12 +4
30DEC26 42.00 C 0.00 0.00 0.00 32.08 +0.93 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.08 +0.93 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.08 +0.93 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.09 +0.93 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 28.10 +0.94 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.10 +0.94 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.11 +0.94 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.11 +0.94 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.11 +0.93 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.63 +0.93 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.15 +0.93 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 16.73 +0.94 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.44 +0.75 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 12.40 +0.79 26 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 10.42 +0.71 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 8.63 +0.63 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 6.83 +0.53 24 0 121 0
30DEC26 72.50 C 0.00 0.00 0.00 5.48 +0.44 25 0 722 0
30DEC26 75.00 C 4.45 4.48 4.45 4.34 +0.29 25 33 124 +20
30DEC26 77.50 C 3.54 3.56 3.40 3.38 +0.19 25 71 150 +22
30DEC26 80.00 C 2.80 2.84 2.71 2.73 +0.23 26 77 215 +77
30DEC26 82.50 C 2.12 2.14 2.12 2.08 +0.19 26 66 159 +66
30DEC26 85.00 C 1.74 1.74 1.74 1.56 +0.14 26 1 47 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.14 +0.09 26 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.83 +0.07 26 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.59 +0.04 26 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 30.21 +1.06 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.25 +1.09 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.28 +1.12 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.32 +1.16 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.37 +1.20 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.41 +1.24 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.46 +1.25 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.11 +1.12 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.82 +1.02 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.52 +0.98 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 15.47 +1.01 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 13.43 +0.70 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.60 +0.63 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.93 +0.55 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 8.42 +0.68 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 6.90 +0.27 24 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.76 +0.19 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.80 +0.16 25 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 3.97 +0.14 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 3.34 +0.21 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.71 +0.18 26 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 2.17 +0.13 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.71 +0.09 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.37 +0.09 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 27.65 +1.16 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.71 +1.11 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.75 +1.14 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.82 +1.13 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.44 +1.02 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.21 +0.98 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 18.15 +1.02 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.17 +0.94 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 14.23 +0.32 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 12.48 +0.60 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 10.95 +0.52 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 9.53 +0.44 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 8.27 +0.42 25 0 43 0
29JUN27 75.00 C 6.66 6.81 6.66 7.15 +0.36 25 17 64 -8
29JUN27 77.50 C 0.00 0.00 0.00 6.12 +0.29 25 0 118 0
29JUN27 80.00 C 5.05 5.19 5.05 5.23 +0.28 25 17 87 +17
29JUN27 82.50 C 0.00 0.00 0.00 4.45 +0.21 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.74 +0.16 25 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 3.18 +0.15 25 0 58 0
29JUN27 90.00 C 2.75 2.75 2.75 2.71 +0.11 26 3 71 0
29JUN27 92.50 C 0.00 0.00 0.00 2.37 +0.11 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.91 +0.07 26 0 2 0
TOTAL CALL 1,199 22,828 +618
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 699 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 808 0
28AUG26 65.00 P 0.14 0.16 0.14 0.10 -0.06 30 30 790 -10
28AUG26 67.50 P 0.48 0.48 0.33 0.29 -0.15 30 157 400 +50
28AUG26 70.00 P 0.90 0.95 0.68 0.74 -0.25 30 183 770 +38
28AUG26 72.50 P 1.51 1.55 1.45 1.55 -0.45 30 54 329 +14
28AUG26 75.00 P 2.63 2.78 2.63 2.81 -0.55 30 46 131 +46
28AUG26 77.50 P 0.00 0.00 0.00 4.38 -0.77 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 6.38 -0.88 29 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 8.62 -0.95 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.02 -0.99 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.50 -1.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.03 -1.22 40 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.52 -1.23 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.02 -1.23 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 413 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.11 26 0 265 0
29SEP26 65.00 P 0.58 0.58 0.50 0.44 -0.19 27 75 621 -22
29SEP26 67.50 P 0.95 0.95 0.91 0.89 -0.27 27 3 509 -3
29SEP26 70.00 P 1.65 1.65 1.60 1.61 -0.40 27 48 641 +48
29SEP26 72.50 P 3.10 3.25 2.88 2.65 -0.57 27 124 563 +105
29SEP26 75.00 P 3.93 4.11 3.93 4.01 -0.57 27 60 323 +30
29SEP26 77.50 P 0.00 0.00 0.00 5.53 -0.78 26 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 7.42 -0.87 26 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 9.53 -0.91 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.77 -1.34 26 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 14.55 -1.00 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.97 -1.07 38 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.38 -1.19 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.83 -1.25 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 150 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.07 26 0 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.42 -0.14 26 0 119 0
29OCT26 65.00 P 0.81 0.81 0.81 0.79 -0.20 26 30 251 +30
29OCT26 67.50 P 0.00 0.00 0.00 1.36 -0.26 26 0 211 0
29OCT26 70.00 P 2.05 2.05 2.05 2.18 -0.36 26 20 268 0
29OCT26 72.50 P 3.63 3.63 3.21 3.27 -0.49 27 45 140 +45
29OCT26 75.00 P 0.00 0.00 0.00 4.62 -0.62 27 0 15 0
29OCT26 77.50 P 6.67 6.67 6.12 6.25 -0.74 27 45 105 +45
29OCT26 80.00 P 0.00 0.00 0.00 7.88 -0.79 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 9.88 -0.85 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.03 -1.08 26 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.73 -0.96 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.08 -1.06 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.45 -1.18 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.95 -1.17 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.17 -0.07 26 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.35 -0.11 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.65 -0.16 26 0 0 0
27NOV26 65.00 P 1.10 1.10 1.10 1.09 -0.20 26 15 56 +15
27NOV26 67.50 P 0.00 0.00 0.00 1.73 -0.28 26 0 3 0
27NOV26 70.00 P 2.95 2.95 2.95 2.61 -0.35 26 15 17 +15
27NOV26 72.50 P 4.22 4.22 3.62 3.73 -0.47 26 61 61 +61
27NOV26 75.00 P 0.00 0.00 0.00 5.09 -0.59 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 6.68 -0.73 27 0 30 0
27NOV26 80.00 P 0.00 0.00 0.00 8.24 -0.78 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 10.18 -0.83 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.26 -0.89 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.90 -0.95 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.20 -1.04 31 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.54 -1.16 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.95 -1.17 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.10 26 0 191 0
30DEC26 60.00 P 0.57 0.57 0.57 0.55 -0.16 26 4 478 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 -0.17 26 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.23 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.11 -0.30 26 0 116 0
30DEC26 70.00 P 2.86 2.86 2.86 2.99 -0.44 25 10 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.23 -0.39 26 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 5.60 -0.51 27 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.17 -0.65 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 8.67 -0.76 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 10.54 -0.82 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.56 -0.87 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.08 -1.00 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.32 -1.09 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.65 -1.13 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.01 -1.15 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.08 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.12 25 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 0.69 -0.17 25 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 -0.16 26 0 97 0
30MAR27 62.50 P 0.00 0.00 0.00 1.54 -0.23 25 0 46 0
30MAR27 65.00 P 2.19 2.19 2.19 2.15 -0.31 25 30 89 +11
30MAR27 67.50 P 0.00 0.00 0.00 2.92 -0.40 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 3.97 -0.41 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.16 -0.39 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 6.55 -0.44 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.11 -0.57 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.51 -0.76 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.28 -0.81 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.20 -1.26 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.61 -0.98 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.76 -1.05 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.97 -1.08 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.25 -1.11 29 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.52 -0.11 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.82 -0.16 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.20 -0.22 26 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.69 -0.29 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.32 -0.34 26 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.09 -0.38 26 0 4 0
29JUN27 67.50 P 4.29 4.29 4.14 4.00 -0.46 26 2 17 0
29JUN27 70.00 P 5.10 5.10 5.10 5.04 -0.54 26 1 158 +1
29JUN27 72.50 P 6.77 6.77 6.77 6.25 -0.58 26 15 30 +15
29JUN27 75.00 P 0.00 0.00 0.00 7.62 -0.64 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.10 -0.71 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 10.73 -0.74 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 12.50 -0.80 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.36 -0.85 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.37 -0.87 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.45 -0.92 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.64 -0.93 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.83 -1.03 29 0 0 0
TOTAL PUT 1,073 18,273 +534
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$ 47.900
28AUG26 34.00 C 0.00 0.00 0.00 13.97 +0.20 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.93 +0.16 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.95 +0.18 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.97 +0.19 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.95 +0.17 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.98 +0.20 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.98 +0.19 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.99 +0.19 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.01 +0.18 26 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.06 +0.17 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.14 +0.15 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.29 +0.13 26 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.52 +0.10 26 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.86 +0.08 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.28 +0.05 26 0 117 0
28AUG26 49.00 C 0.82 0.82 0.82 0.87 +0.04 26 6 57 +6
28AUG26 50.00 C 0.00 0.00 0.00 0.56 0.00 26 0 469 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 0.00 27 0 350 0
28AUG26 55.00 C 0.07 0.07 0.07 0.04 0.00 27 2 91 +2
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 35 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 55 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 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.99 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.99 +0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.00 +0.20 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.01 +0.20 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.01 +0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.01 +0.19 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.02 +0.20 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.02 +0.19 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.03 +0.20 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.03 +0.25 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.04 +0.25 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.06 +0.19 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.10 +0.19 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.16 +0.18 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.26 +0.17 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.41 +0.15 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.63 +0.14 24 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.93 +0.12 24 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.25 +0.09 23 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 +0.07 24 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 +0.03 24 0 325 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 +0.02 24 0 197 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.01 25 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 14.01 +0.19 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.02 +0.20 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.02 +0.19 23 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.03 +0.20 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.04 +0.25 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.06 +0.24 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.09 +0.18 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.15 +0.17 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.25 +0.16 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.40 +0.15 24 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.60 +0.13 23 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.87 +0.11 23 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.14 +0.05 23 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.57 +0.04 23 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.09 +0.02 23 0 75 0
29OCT26 49.00 C 1.56 1.56 1.56 1.67 +0.02 23 2 78 +2
29OCT26 50.00 C 0.00 0.00 0.00 1.34 0.00 24 0 76 0
29OCT26 52.50 C 0.70 0.70 0.70 0.71 +0.01 24 1 19 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.34 0.00 24 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 0.00 24 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 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 9.06 +0.14 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.17 +0.18 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.27 +0.17 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.41 +0.15 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.60 +0.13 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.85 +0.12 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.16 +0.11 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.49 +0.05 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.94 +0.05 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.44 +0.04 23 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
27NOV26 60.00 C 0.29 0.31 0.28 0.14 +0.01 23 85 391 +85
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 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 18.00 +0.20 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.01 +0.20 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.01 +0.20 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.02 +0.20 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.02 +0.20 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.03 +0.19 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.05 +0.17 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.08 +0.13 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.20 +0.17 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.32 +0.17 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.46 +0.15 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.65 +0.15 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 +0.14 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.18 +0.12 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.52 +0.11 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.91 +0.10 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 +0.06 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.83 +0.05 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 0.00 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 +0.04 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.04 23 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.03 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 +0.02 23 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 0.00 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.47 +0.44 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.44 +0.22 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.52 +0.18 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.60 +0.15 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.58 +0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.69 +0.06 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.85 +0.10 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.08 +0.11 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.33 +0.11 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.62 +0.10 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.94 +0.08 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.32 +0.07 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 +0.06 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.20 +0.06 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.68 0.00 22 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.24 0.00 22 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 +0.14 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 +0.13 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 0.00 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.94 -0.01 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.62 -0.01 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.59 +0.18 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.69 +0.17 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.81 +0.16 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.97 +0.16 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.14 +0.16 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.34 +0.15 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.57 +0.14 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.83 +0.14 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.13 +0.13 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.46 +0.13 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.63 +0.11 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 6.04 +0.11 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.51 +0.10 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.00 +0.10 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.53 +0.09 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.09 +0.08 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.68 +0.07 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 +0.06 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.11 +0.04 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.56 +0.03 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.18 +0.03 24 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
TOTAL CALL 96 5,957 +96
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 70 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 143 0
28AUG26 44.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 231 0
28AUG26 45.00 P 0.38 0.38 0.38 0.32 -0.06 27 1 297 +1
28AUG26 46.00 P 0.00 0.00 0.00 0.54 -0.07 27 0 371 0
28AUG26 47.00 P 0.00 0.00 0.00 0.88 -0.08 27 0 156 0
28AUG26 48.00 P 0.00 0.00 0.00 1.37 -0.15 27 0 160 0
28AUG26 49.00 P 0.00 0.00 0.00 1.91 -0.16 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.60 -0.18 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.69 -0.20 26 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.65 -0.15 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.65 -0.15 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.15 -0.15 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.60 -0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.10 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.60 -0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.10 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 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 37 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 25 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 124 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 224 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 -0.07 25 0 232 0
29SEP26 46.00 P 0.00 0.00 0.00 1.11 -0.11 24 0 277 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 -0.11 25 0 328 0
29SEP26 48.00 P 2.20 2.20 2.20 2.09 -0.10 25 1 222 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.12 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.28 -0.14 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.24 -0.17 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.48 -0.18 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 -0.14 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.53 -0.15 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.99 -0.16 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.30 -0.19 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.79 -0.19 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 -0.19 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.77 -0.19 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.26 -0.19 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 0.05 -0.01 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 0.77 -0.07 24 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.07 -0.07 24 0 171 0
29OCT26 46.00 P 0.00 0.00 0.00 1.42 -0.10 24 0 63 0
29OCT26 47.00 P 1.95 1.95 1.93 1.86 -0.10 24 17 70 0
29OCT26 48.00 P 0.00 0.00 0.00 2.39 -0.08 24 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.99 -0.09 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.56 -0.16 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.43 -0.18 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.59 -0.19 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.16 -0.13 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.64 -0.07 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.09 -0.07 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.30 -0.19 22 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.79 -0.19 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.28 -0.19 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.30 -0.08 23 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.68 -0.09 23 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.13 -0.09 24 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.62 -0.12 23 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 3.26 -0.08 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.79 -0.15 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.61 -0.17 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.71 -0.17 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.23 -0.13 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.64 -0.07 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.10 -0.06 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.54 -0.04 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.84 -0.22 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.28 -0.19 22 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 0.00 23 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 0.04 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.70 -0.04 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.91 -0.06 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 -0.07 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 -0.08 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 1.89 -0.11 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.37 -0.10 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 -0.08 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.47 -0.09 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.05 -0.13 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.82 -0.15 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.84 -0.17 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.32 -0.16 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.68 -0.14 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.10 -0.14 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.54 -0.16 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.84 -0.22 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.28 -0.19 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.77 -0.19 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.26 -0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.04 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 -0.06 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.84 -0.05 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 -0.07 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.32 -0.08 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 -0.10 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.97 -0.11 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 -0.10 22 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.87 -0.10 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.36 -0.13 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.96 -0.11 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.55 -0.17 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.23 -0.18 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.14 -0.19 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.48 -0.17 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.81 -0.12 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.17 -0.09 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.54 -0.16 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.93 -0.13 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.28 -0.20 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.77 -0.20 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.26 -0.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.89 -0.03 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.10 -0.05 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 -0.05 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.64 -0.06 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 1.96 -0.06 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.33 -0.07 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.73 -0.07 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.18 -0.08 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.66 -0.08 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.18 -0.10 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.75 -0.10 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.34 -0.12 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.01 -0.13 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.88 -0.15 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.95 +0.16 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.81 -0.53 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.17 -0.09 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.54 -0.16 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.93 -0.13 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.30 -0.18 23 0 0 0
TOTAL PUT 19 5,953 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.480
07AUG26 19.00 C 0.00 0.00 0.00 9.48 -0.53 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 9.23 -0.53 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 8.98 -0.53 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 8.73 -0.53 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 8.48 -0.53 0 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 7.98 -0.53 0 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 7.49 -0.52 131 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 6.99 -0.52 122 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 6.49 -0.52 112 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 5.99 -0.52 103 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 5.49 -0.52 94 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 4.99 -0.52 85 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 4.49 -0.52 77 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 3.99 -0.52 68 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 3.49 -0.52 60 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 2.99 -0.52 51 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 2.49 -0.52 43 0 0 0
07AUG26 26.50 C 1.98 2.06 1.77 2.02 -0.50 51 53 49 +49
07AUG26 27.00 C 0.00 0.00 0.00 1.55 -0.47 48 0 142 0
07AUG26 27.50 C 1.27 1.27 1.00 1.07 -0.49 39 60 119 +60
07AUG26 28.00 C 0.83 0.83 0.68 0.70 -0.44 40 31 16 -5
07AUG26 28.50 C 0.00 0.00 0.00 0.41 -0.37 40 0 78 0
07AUG26 29.00 C 0.31 0.31 0.19 0.24 -0.26 43 4 109 -2
07AUG26 29.50 C 0.14 0.17 0.14 0.13 -0.18 45 3 75 +1
07AUG26 30.00 C 0.13 0.13 0.05 0.07 -0.11 47 45 111 -8
07AUG26 30.50 C 0.06 0.06 0.06 0.04 -0.06 50 1 55 0
07AUG26 31.00 C 0.01 0.01 0.01 0.02 -0.04 51 30 75 +30
07AUG26 31.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 1 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 3 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 9.00 -0.52 86 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 8.75 -0.52 83 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 8.50 -0.52 80 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 8.02 -0.50 94 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 7.50 -0.52 68 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 7.00 -0.53 63 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 6.50 -0.52 57 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 6.00 -0.51 51 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 5.50 -0.52 46 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 5.00 -0.52 40 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 4.50 -0.52 35 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 4.00 -0.53 29 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 3.51 -0.52 37 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 3.02 -0.53 36 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 2.55 -0.52 37 0 0 0
14AUG26 26.50 C 2.11 2.13 2.11 2.14 -0.47 41 30 30 +30
14AUG26 27.00 C 1.71 1.71 1.71 1.64 -0.59 33 15 45 +15
14AUG26 27.50 C 1.42 1.42 1.42 1.28 -0.45 35 15 60 +15
14AUG26 28.00 C 0.00 0.00 0.00 0.97 -0.39 37 0 15 0
14AUG26 28.50 C 0.81 0.84 0.73 0.71 -0.34 37 195 210 +195
14AUG26 29.00 C 0.58 0.58 0.53 0.52 -0.27 39 37 67 +22
14AUG26 29.50 C 0.33 0.33 0.32 0.38 -0.21 40 7 20 +3
14AUG26 30.00 C 0.26 0.26 0.26 0.28 -0.15 42 1 18 +1
14AUG26 30.50 C 0.00 0.00 0.00 0.20 -0.11 43 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 20 0
14AUG26 31.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 1 0
14AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 25 0
14AUG26 32.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.77 -0.50 175 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.53 -0.49 180 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.03 -0.49 171 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.54 -0.48 170 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.03 -0.49 155 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.52 -0.50 139 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.02 -0.51 132 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.53 -0.50 134 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.04 -0.49 133 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.53 -0.50 121 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.04 -0.49 120 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.54 -0.49 114 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.03 -0.50 103 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.53 -0.50 97 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.05 -0.48 102 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.55 -0.48 97 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.03 -0.51 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.48 -0.56 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.55 -0.49 77 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.05 -0.49 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.50 -0.54 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.51 -0.53 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.53 -0.49 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.55 -0.51 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.66 -0.38 49 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.67 -0.47 41 0 620 0
28AUG26 26.00 C 2.90 2.90 2.90 2.73 -0.51 35 1 384 -1
28AUG26 27.00 C 2.10 2.10 2.10 2.13 -0.31 42 1 461 -1
28AUG26 28.00 C 1.43 1.50 1.40 1.39 -0.35 38 36 2,117 -25
28AUG26 29.00 C 1.23 1.25 0.86 0.93 -0.29 39 223 1,901 -166
28AUG26 30.00 C 0.64 0.67 0.59 0.61 -0.22 40 44 2,976 +1
28AUG26 31.00 C 0.40 0.44 0.38 0.39 -0.17 41 396 2,250 +361
28AUG26 32.00 C 0.25 0.25 0.24 0.25 -0.13 42 46 1,811 +13
28AUG26 33.00 C 0.19 0.19 0.16 0.16 -0.09 43 49 1,349 -28
28AUG26 34.00 C 0.14 0.14 0.10 0.10 -0.07 44 81 1,544 +61
28AUG26 35.00 C 0.08 0.08 0.06 0.07 -0.04 46 35 1,270 +10
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 115 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 124 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.82 -0.45 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.54 -0.48 108 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.04 -0.48 101 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.54 -0.51 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.03 -0.49 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.52 -0.50 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.06 -0.47 91 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.56 -0.47 86 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.06 -0.47 81 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.57 -0.46 81 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.08 -0.47 80 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.55 -0.49 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.07 -0.47 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.58 -0.48 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.06 -0.51 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.55 -0.49 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.08 -0.46 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.60 -0.45 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.05 -0.53 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.55 -0.56 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -0.48 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 -0.49 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.64 -0.47 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.78 -0.24 49 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.82 -0.30 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.99 -0.18 45 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 -0.53 35 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.21 -0.41 37 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 -0.41 37 0 3,992 0
29SEP26 28.00 C 0.00 0.00 0.00 2.05 -0.31 39 0 6,083 0
29SEP26 29.00 C 1.51 1.63 1.50 1.55 -0.32 38 30 1,833 +15
29SEP26 30.00 C 1.22 1.22 1.14 1.18 -0.26 39 10 5,435 0
29SEP26 31.00 C 0.93 0.93 0.93 0.90 -0.22 40 6 1,355 -6
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.19 40 0 1,940 0
29SEP26 33.00 C 0.58 0.58 0.50 0.52 -0.15 41 46 5,008 -5
29SEP26 34.00 C 0.41 0.42 0.40 0.38 -0.14 41 137 2,197 +18
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.13 42 0 2,700 0
29SEP26 36.00 C 0.28 0.28 0.28 0.21 -0.11 42 5 4,117 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 1,287 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 197 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 53 120 120 +120
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.82 -0.48 108 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.54 -0.51 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.04 -0.52 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.54 -0.52 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.03 -0.53 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.52 -0.55 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.06 -0.51 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.57 -0.50 75 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.06 -0.51 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.57 -0.51 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.08 -0.50 66 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.55 -0.53 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.07 -0.51 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.58 -0.51 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.06 -0.53 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.55 -0.54 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.08 -0.52 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.60 -0.45 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.05 -0.56 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.59 -0.52 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.11 -0.48 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.63 -0.47 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.64 -0.47 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.78 -0.38 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.94 -0.30 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.09 -0.33 41 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.25 -0.44 39 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.55 -0.41 39 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 2.95 -0.35 39 0 508 0
29OCT26 28.00 C 0.00 0.00 0.00 2.40 -0.36 39 0 992 0
29OCT26 29.00 C 1.86 1.86 1.85 1.92 -0.34 39 24 944 0
29OCT26 30.00 C 1.50 1.50 1.50 1.56 -0.29 39 15 1,136 +15
29OCT26 31.00 C 1.27 1.30 1.20 1.26 -0.23 40 14 113 -11
29OCT26 32.00 C 0.97 0.97 0.97 1.00 -0.23 40 1,000 732 -896
29OCT26 33.00 C 0.80 0.80 0.79 0.79 -0.20 41 1,000 1,062 -128
29OCT26 34.00 C 0.70 0.70 0.63 0.63 -0.16 41 18 297 -15
29OCT26 35.00 C 0.00 0.00 0.00 0.50 -0.13 41 0 160 0
29OCT26 36.00 C 0.00 0.00 0.00 0.39 -0.12 42 0 204 0
29OCT26 37.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 175 0
29OCT26 38.00 C 0.30 0.30 0.30 0.25 -0.07 42 45 121 +45
29OCT26 39.00 C 0.28 0.28 0.28 0.20 -0.06 43 45 197 +45
29OCT26 40.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 118 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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
27NOV26 9.75 C 0.00 0.00 0.00 18.82 -0.48 97 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.54 -0.51 80 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.04 -0.52 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.54 -0.52 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.04 -0.52 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.58 -0.49 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.08 -0.49 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.57 -0.50 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.07 -0.50 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.57 -0.51 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.08 -0.50 59 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.56 -0.52 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.09 -0.49 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.58 -0.51 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.08 -0.51 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.60 -0.49 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.08 -0.52 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.65 -0.46 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.16 -0.45 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.65 -0.46 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.20 -0.41 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.72 -0.39 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.78 -0.41 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.85 -0.50 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.06 -0.37 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.21 -0.37 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.49 -0.42 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.83 -0.40 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.23 -0.39 39 0 0 0
27NOV26 28.00 C 2.62 2.63 2.61 2.74 -0.33 39 75 75 +75
27NOV26 29.00 C 2.54 2.54 2.17 2.26 -0.32 39 139 195 +60
27NOV26 30.00 C 0.00 0.00 0.00 1.89 -0.29 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.58 -0.28 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.31 -0.26 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.11 -0.18 41 0 2 0
27NOV26 34.00 C 0.00 0.00 0.00 0.92 -0.18 41 0 0 0
27NOV26 35.00 C 0.77 0.77 0.77 0.76 -0.17 41 5 5 +5
27NOV26 36.00 C 0.00 0.00 0.00 0.63 -0.15 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.52 -0.13 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.29 -0.09 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 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
30DEC26 9.75 C 0.00 0.00 0.00 18.82 -0.48 88 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.54 -0.51 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.04 -0.52 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.54 -0.52 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.05 -0.51 65 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.58 -0.49 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.08 -0.49 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.57 -0.50 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.07 -0.50 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.58 -0.50 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.08 -0.50 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.58 -0.50 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.09 -0.49 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.59 -0.50 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.08 -0.51 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.64 -0.45 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.12 -0.48 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.68 -0.43 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.19 -0.42 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.73 -0.39 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.27 -0.36 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.73 -0.47 39 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.91 -0.37 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.06 -0.40 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.20 -0.38 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.41 -0.39 38 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 -0.40 39 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 -0.38 38 0 405 0
30DEC26 27.00 C 3.75 3.75 3.41 3.57 -0.31 39 30 1,612 +30
30DEC26 28.00 C 3.02 3.02 2.92 3.04 -0.32 39 45 5,946 0
30DEC26 29.00 C 2.87 2.87 2.87 2.60 -0.31 39 15 578 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.30 39 0 640 0
30DEC26 31.00 C 0.00 0.00 0.00 1.88 -0.27 39 0 1,354 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 -0.24 39 0 884 0
30DEC26 33.00 C 1.45 1.45 1.45 1.38 -0.22 40 95 2,149 0
30DEC26 34.00 C 1.17 1.17 1.17 1.18 -0.20 40 1 2,378 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 -0.17 41 0 1,265 0
30DEC26 36.00 C 0.92 0.92 0.92 0.86 -0.15 41 1 198 -1
30DEC26 37.00 C 0.00 0.00 0.00 0.73 -0.12 41 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.10 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 -0.09 41 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 108 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 7 0
30DEC26 44.00 C 0.30 0.30 0.30 0.23 -0.03 43 10 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 230 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.82 -0.48 71 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.54 -0.51 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.04 -0.52 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.54 -0.52 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.05 -0.51 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.58 -0.49 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.08 -0.49 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.57 -0.50 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.07 -0.50 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.58 -0.50 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.08 -0.50 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.58 -0.51 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.10 -0.48 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.68 -0.41 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.20 -0.39 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.75 -0.36 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.28 -0.35 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.83 -0.37 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.35 -0.40 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.95 -0.40 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.51 -0.36 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.09 -0.40 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.28 -0.35 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.50 -0.33 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.75 -0.33 38 0 30 0
30MAR27 24.00 C 6.01 6.01 6.01 6.03 -0.37 38 1 332 +1
30MAR27 25.00 C 0.00 0.00 0.00 5.40 -0.36 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.82 -0.30 38 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.22 38 0 577 0
30MAR27 28.00 C 4.04 4.04 3.73 3.85 -0.29 38 105 1,393 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.40 -0.34 38 0 249 0
30MAR27 30.00 C 0.00 0.00 0.00 3.02 -0.32 39 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 -0.28 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.39 -0.26 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 -0.24 39 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.89 -0.21 40 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.69 -0.19 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.50 -0.18 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 -0.19 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 -0.11 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.12 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.10 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.08 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 -0.06 42 0 19 0
30MAR27 44.00 C 0.68 0.68 0.68 0.63 -0.05 42 7 154 -7
30MAR27 45.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.82 -0.48 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.54 -0.51 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.05 -0.51 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.57 -0.49 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.06 -0.50 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.59 -0.48 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.08 -0.49 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.61 -0.46 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.14 -0.43 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.67 -0.42 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.22 -0.42 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.75 -0.43 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.29 -0.43 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.84 -0.42 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.39 -0.42 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.95 -0.41 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.51 -0.41 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.07 -0.42 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.65 -0.40 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.23 -0.41 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.83 -0.40 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.52 -0.31 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.73 -0.32 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.00 -0.31 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.30 -0.29 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.66 -0.26 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.98 -0.37 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.43 -0.40 37 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.95 -0.35 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.48 -0.34 38 0 34 0
29JUN27 29.00 C 0.00 0.00 0.00 4.09 -0.29 38 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.72 -0.30 38 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.38 -0.29 39 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 3.08 -0.26 39 0 194 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 -0.23 39 0 389 0
29JUN27 34.00 C 0.00 0.00 0.00 2.55 -0.20 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.31 -0.21 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 2.09 -0.23 40 0 54 0
29JUN27 37.00 C 0.00 0.00 0.00 1.91 -0.18 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.73 -0.16 40 0 43 0
29JUN27 39.00 C 0.00 0.00 0.00 1.59 -0.14 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.41 -0.17 40 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 1.29 -0.16 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.19 -0.14 41 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.08 -0.15 41 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 -0.11 41 0 0 0
29JUN27 45.00 C 0.95 0.95 0.95 0.91 -0.09 41 5 5 +5
29JUN27 46.00 C 0.89 0.89 0.89 0.83 -0.08 41 5 5 +5
29JUN27 47.00 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
29JUN27 49.00 C 0.70 0.71 0.70 0.65 -0.08 42 3 3 +3
29JUN27 50.00 C 0.66 0.66 0.66 0.60 -0.06 42 4 4 +4
29JUN27 52.50 C 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
TOTAL CALL 4,500 104,485 +38
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 95 0 230 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
07AUG26 25.50 P 0.01 0.01 0.01 0.01 0.00 59 5 20 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
07AUG26 26.50 P 0.03 0.03 0.03 0.02 0.00 46 11 22 +10
07AUG26 27.00 P 0.07 0.10 0.05 0.05 +0.01 44 22 109 +6
07AUG26 27.50 P 0.00 0.00 0.00 0.12 +0.04 44 0 25 0
07AUG26 28.00 P 0.14 0.34 0.14 0.24 +0.08 43 371 137 -77
07AUG26 28.50 P 0.50 0.50 0.50 0.45 +0.15 43 1 179 +1
07AUG26 29.00 P 0.78 0.95 0.69 0.78 +0.26 46 26 62 +3
07AUG26 29.50 P 1.15 1.15 1.08 1.19 +0.36 51 20 59 0
07AUG26 30.00 P 1.59 1.59 1.59 1.58 +0.37 46 30 100 0
07AUG26 30.50 P 0.00 0.00 0.00 2.06 +0.42 51 0 30 0
07AUG26 31.00 P 0.00 0.00 0.00 2.54 +0.43 53 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 3.10 +0.58 80 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 3.59 +0.58 87 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 4.09 +0.59 96 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 4.59 +0.47 104 0 0 -1
07AUG26 33.50 P 0.00 0.00 0.00 5.09 +0.45 113 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 5.58 +0.43 117 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 6.09 +0.42 128 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 6.59 +0.41 135 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 7.09 +0.52 143 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 7.60 +0.41 153 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 8.09 +0.41 157 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 8.60 +0.45 167 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 9.09 +0.54 170 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 9.60 +0.42 181 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 10.09 +0.46 184 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 10.59 +0.52 190 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
14AUG26 26.50 P 0.14 0.15 0.14 0.11 +0.02 38 14 16 +14
14AUG26 27.00 P 0.24 0.24 0.22 0.19 +0.03 38 22 22 +22
14AUG26 27.50 P 0.30 0.30 0.27 0.32 +0.07 38 5 14 +5
14AUG26 28.00 P 0.35 0.60 0.35 0.50 +0.11 38 9 24 +9
14AUG26 28.50 P 0.76 0.76 0.74 0.75 +0.17 39 40 40 +40
14AUG26 29.00 P 0.84 0.84 0.84 1.07 +0.26 41 20 38 +20
14AUG26 29.50 P 1.38 1.38 1.38 1.43 +0.31 43 2 17 +2
14AUG26 30.00 P 0.00 0.00 0.00 1.74 +0.29 39 0 30 0
14AUG26 30.50 P 0.00 0.00 0.00 2.19 +0.36 42 0 60 0
14AUG26 31.00 P 0.00 0.00 0.00 2.65 +0.48 45 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 3.11 +0.43 46 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 3.59 +0.49 49 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.09 +0.53 54 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 4.59 +0.47 58 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.09 +0.45 63 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 5.58 +0.43 66 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.09 +0.42 72 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 6.59 +0.41 76 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.09 +0.52 80 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 7.60 +0.41 86 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.09 +0.41 88 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 8.60 +0.43 94 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.09 +0.42 95 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 9.60 +0.42 101 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.09 +0.46 103 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 10.59 +0.52 106 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 138 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 104 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 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 90 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 81 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 548 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 43 115 637 +115
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 2,112 0
28AUG26 24.00 P 0.08 0.08 0.08 0.07 +0.03 42 48 1,740 +10
28AUG26 25.00 P 0.13 0.16 0.13 0.15 +0.05 41 95 2,098 -35
28AUG26 26.00 P 0.26 0.30 0.26 0.29 +0.07 40 83 2,246 +83
28AUG26 27.00 P 0.46 0.62 0.46 0.54 +0.11 40 218 2,998 -29
28AUG26 28.00 P 0.78 1.04 0.78 0.91 +0.16 40 472 3,026 -292
28AUG26 29.00 P 1.15 1.47 1.14 1.40 +0.19 39 50 3,626 -21
28AUG26 30.00 P 0.00 0.00 0.00 2.10 +0.27 40 0 801 0
28AUG26 31.00 P 0.00 0.00 0.00 2.88 +0.28 42 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 3.81 +0.51 47 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.63 +0.39 43 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.58 +0.32 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.59 +0.41 51 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.60 +0.41 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.60 +0.43 63 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.60 +0.42 68 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.59 +0.44 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.60 +0.53 77 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.54 +0.36 71 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.52 +0.35 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.52 +0.37 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.52 +0.40 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.52 +0.37 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.52 +0.33 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.53 +0.37 89 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.56 +0.39 101 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.52 +0.35 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.58 +0.42 112 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.06 +0.39 116 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.52 +0.35 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.05 +0.35 127 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.52 +0.35 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.02 +0.35 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.52 +0.35 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.02 +0.39 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.58 +0.40 165 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.04 +0.44 158 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 0.00 103 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 94 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 211 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 686 0
29SEP26 19.50 P 0.03 0.03 0.03 0.01 0.00 40 51 952 +51
29SEP26 20.00 P 0.04 0.04 0.04 0.02 +0.01 41 1 4,479 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,652 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 2,310 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 3,186 0
29SEP26 24.00 P 0.29 0.29 0.28 0.27 +0.08 39 30 7,511 0
29SEP26 25.00 P 0.42 0.47 0.42 0.45 +0.11 39 83 5,446 -35
29SEP26 26.00 P 0.68 0.71 0.68 0.68 +0.10 39 19 3,376 +2
29SEP26 27.00 P 1.03 1.05 1.00 1.01 +0.12 38 72 7,060 -8
29SEP26 28.00 P 1.35 1.47 1.35 1.45 +0.18 39 49 3,060 +30
29SEP26 29.00 P 1.98 1.98 1.98 1.99 +0.21 39 2 1,942 0
29SEP26 30.00 P 0.00 0.00 0.00 2.56 +0.20 38 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 3.27 +0.23 39 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.21 +0.41 44 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 4.92 +0.26 41 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.80 +0.28 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.64 +0.23 39 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.60 +0.34 40 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.27 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.60 +0.33 47 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.59 +0.44 50 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 +0.39 54 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.54 +0.30 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 +0.35 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.52 +0.37 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.56 +0.44 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.56 +0.41 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.60 +0.41 71 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.53 +0.37 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.56 +0.39 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.53 +0.36 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.58 +0.42 78 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.06 +0.39 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.52 +0.35 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.10 +0.40 96 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.53 +0.35 89 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.02 +0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.54 +0.36 100 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.02 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.58 +0.40 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.04 +0.42 112 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
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 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 607 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.22 +0.05 40 0 340 0
29OCT26 23.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 350 0
29OCT26 24.00 P 0.46 0.49 0.46 0.52 +0.06 39 25 773 +10
29OCT26 25.00 P 0.66 0.74 0.66 0.75 +0.08 38 23 321 +8
29OCT26 26.00 P 1.03 1.03 1.03 1.05 +0.10 38 1 848 +1
29OCT26 27.00 P 1.39 1.50 1.39 1.43 +0.14 38 29 755 0
29OCT26 28.00 P 1.68 1.91 1.68 1.91 +0.17 38 200 1,144 -45
29OCT26 29.00 P 0.00 0.00 0.00 2.44 +0.18 38 0 1,344 0
29OCT26 30.00 P 0.00 0.00 0.00 3.07 +0.25 38 0 496 0
29OCT26 31.00 P 0.00 0.00 0.00 3.71 +0.21 37 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.64 +0.41 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.36 +0.28 40 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.12 +0.20 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.00 +0.20 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.04 +0.39 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.87 +0.32 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.84 +0.37 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.79 +0.38 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.74 +0.41 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.70 +0.39 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.68 +0.40 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.65 +0.43 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.62 +0.45 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.56 +0.41 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.62 +0.43 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.55 +0.39 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.61 +0.41 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.61 +0.44 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.58 +0.39 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.08 +0.39 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.54 +0.35 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.10 +0.40 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.58 +0.40 74 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.08 +0.39 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.58 +0.39 83 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.08 +0.39 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.58 +0.39 91 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.08 +0.39 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 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 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 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27NOV26 18.00 P 0.08 0.08 0.08 0.04 +0.01 40 52 52 +52
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 +0.04 39 0 29 0
27NOV26 22.00 P 0.38 0.38 0.38 0.35 +0.06 39 20 37 +20
27NOV26 23.00 P 0.00 0.00 0.00 0.53 +0.08 40 0 60 0
27NOV26 24.00 P 0.72 0.73 0.72 0.74 +0.08 39 6 36 +6
27NOV26 25.00 P 1.00 1.00 1.00 1.01 +0.07 39 95 85 +85
27NOV26 26.00 P 1.39 1.40 1.34 1.35 +0.12 39 81 82 +81
27NOV26 27.00 P 1.78 1.78 1.78 1.77 +0.12 39 15 15 +15
27NOV26 28.00 P 2.23 2.23 2.23 2.26 +0.15 39 30 30 +30
27NOV26 29.00 P 2.78 2.88 2.78 2.83 +0.18 39 45 106 +45
27NOV26 30.00 P 0.00 0.00 0.00 3.42 +0.21 39 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.13 +0.28 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.82 +0.22 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.71 +0.45 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.52 +0.28 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.36 +0.32 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.26 +0.30 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.16 +0.32 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.04 +0.32 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.97 +0.31 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.95 +0.35 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.91 +0.37 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.83 +0.35 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.82 +0.38 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.78 +0.38 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.75 +0.39 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.68 +0.35 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.68 +0.51 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.66 +0.38 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.65 +0.39 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.63 +0.39 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.09 +0.39 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.61 +0.42 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.10 +0.40 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.58 +0.40 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.08 +0.39 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.58 +0.39 74 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.08 +0.39 78 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.58 +0.39 81 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.08 +0.39 84 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 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 1,003 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 794 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.08 39 0 1,635 0
30DEC26 24.00 P 0.95 0.95 0.95 0.93 +0.08 39 100 866 +100
30DEC26 25.00 P 0.00 0.00 0.00 1.22 +0.07 38 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.08 38 0 3,081 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 +0.11 38 0 2,437 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.14 39 0 994 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 +0.18 39 0 964 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.20 39 0 777 0
30DEC26 31.00 P 0.00 0.00 0.00 4.39 +0.29 39 0 573 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 +0.28 40 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 5.90 +0.39 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.72 +0.33 41 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.52 +0.25 41 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.42 +0.29 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 +0.30 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 +0.37 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.11 +0.38 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.07 +0.37 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.94 +0.31 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 +0.35 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.83 +0.32 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.79 +0.32 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.76 +0.35 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.72 +0.34 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.69 +0.34 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.71 +0.39 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.65 +0.31 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.64 +0.37 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.10 +0.38 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.61 +0.42 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.10 +0.40 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.58 +0.40 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.08 +0.39 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.58 +0.39 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.08 +0.39 70 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.58 +0.39 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.08 +0.39 76 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 15.50 P 0.14 0.14 0.14 0.06 +0.01 38 20 20 +20
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 +0.05 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 649 0
30MAR27 21.00 P 0.00 0.00 0.00 0.65 +0.08 39 0 813 0
30MAR27 22.00 P 0.91 0.91 0.91 0.87 +0.08 39 100 761 +100
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.06 38 0 1,408 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 +0.06 38 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 +0.07 38 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 +0.10 38 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.11 38 0 1,228 0
30MAR27 28.00 P 3.12 3.12 3.12 3.16 +0.16 38 90 976 +90
30MAR27 29.00 P 0.00 0.00 0.00 3.73 +0.18 38 0 457 0
30MAR27 30.00 P 0.00 0.00 0.00 4.33 +0.21 39 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 4.98 +0.24 39 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 5.73 +0.26 40 0 195 0
30MAR27 33.00 P 0.00 0.00 0.00 6.45 +0.36 40 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.24 +0.29 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.02 +0.24 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.89 +0.36 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.74 +0.41 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.61 +0.34 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.48 +0.43 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.29 +0.34 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.20 +0.35 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.11 +0.29 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.04 +0.31 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.98 +0.33 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.92 +0.32 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.86 +0.44 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.84 +0.36 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.80 +0.34 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.78 +0.40 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.69 +0.31 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.11 +0.29 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.61 +0.36 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.10 +0.38 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.58 +0.40 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.08 +0.39 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.58 +0.39 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.08 +0.39 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.58 +0.39 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.08 +0.39 64 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 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 +0.07 38 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 +0.08 38 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.09 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 +0.08 38 0 18 0
29JUN27 20.00 P 0.75 0.75 0.75 0.71 +0.11 38 5 411 +5
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.11 38 0 144 0
29JUN27 22.00 P 1.23 1.23 1.23 1.21 +0.13 38 2 742 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.52 +0.15 38 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 +0.12 38 0 881 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 +0.16 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.67 +0.13 38 0 304 0
29JUN27 27.00 P 3.14 3.22 3.14 3.15 +0.18 38 20 440 +20
29JUN27 28.00 P 0.00 0.00 0.00 3.68 +0.17 38 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.25 +0.21 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.86 +0.23 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.50 +0.26 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.18 +0.28 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.92 +0.31 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.63 +0.23 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.44 +0.24 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.25 +0.32 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.02 +0.29 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.85 +0.31 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.71 +0.33 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.57 +0.25 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.44 +0.23 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.38 +0.29 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.24 +0.25 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.15 +0.28 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.07 +0.28 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.06 +0.33 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.98 +0.32 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.93 +0.34 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.90 +0.36 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.86 +0.37 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.27 +0.38 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.74 +0.43 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.13 +0.38 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.61 +0.41 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.10 +0.41 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.60 +0.41 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.10 +0.41 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.60 +0.41 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.08 +0.39 58 0 0 0
TOTAL PUT 2,945 124,328 +570
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$ 76.900
28AUG26 50.00 C 0.00 0.00 0.00 27.03 -0.68 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.41 -0.81 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.93 -0.80 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.43 -0.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.02 -0.73 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.52 -0.73 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.03 -0.65 24 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.53 -0.66 14 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.04 -0.65 14 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 4.61 -0.63 15 0 101 0
28AUG26 75.00 C 2.72 2.72 2.72 2.38 -0.51 13 15 120 0
28AUG26 77.50 C 0.93 0.93 0.84 0.93 -0.32 14 60 336 0
28AUG26 80.00 C 0.32 0.32 0.32 0.25 -0.14 14 15 370 -15
28AUG26 82.50 C 0.08 0.08 0.08 0.05 -0.03 15 31 172 +31
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.00 -0.65 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.98 -0.65 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.05 -0.60 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.10 -0.61 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.48 -0.74 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.06 -0.67 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.60 -0.64 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.06 -0.69 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.54 -0.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.05 -0.66 17 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.56 -0.65 15 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 7.08 -0.61 14 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 4.61 -0.63 11 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 2.61 -0.50 12 0 106 0
29SEP26 77.50 C 1.42 1.42 1.42 1.25 -0.33 13 13 578 +13
29SEP26 80.00 C 0.57 0.57 0.57 0.50 -0.18 13 15 293 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.08 13 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.03 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.10 -0.61 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.48 -0.74 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.06 -0.67 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.60 -0.64 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.06 -0.69 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.54 -0.71 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.05 -0.66 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.56 -0.65 13 0 0 0
29OCT26 70.00 C 7.44 7.44 7.44 7.08 -0.61 11 9 9 +9
29OCT26 72.50 C 0.00 0.00 0.00 4.72 -0.60 11 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 2.93 -0.44 12 2 0 -2
29OCT26 77.50 C 1.83 1.83 1.83 1.63 -0.32 13 12 24 +12
29OCT26 80.00 C 0.00 0.00 0.00 0.86 -0.13 13 0 41 0
29OCT26 82.50 C 0.00 0.00 0.00 0.37 -0.11 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.14 -0.05 13 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.06 -0.67 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.60 -0.64 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.06 -0.69 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.54 -0.71 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.05 -0.66 11 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.58 -0.65 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.22 -0.62 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.96 -0.58 11 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 3.27 -0.46 12 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.98 -0.36 13 2 2 +2
27NOV26 80.00 C 0.00 0.00 0.00 1.10 -0.25 13 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.59 -0.13 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.27 -0.09 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 -0.05 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.98 -0.66 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.05 -0.60 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.10 -0.61 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.48 -0.74 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.06 -0.67 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.60 -0.64 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.06 -0.69 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.54 -0.71 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.09 -0.66 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.58 -0.65 8 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.27 -0.59 10 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 -0.55 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.68 -0.47 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.39 -0.38 13 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 1.45 -0.28 13 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 0.83 -0.18 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.44 -0.12 13 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.07 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.10 -0.61 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.48 -0.74 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.06 -0.67 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.60 -0.64 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.06 -0.69 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.01 -0.24 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.66 -0.66 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.08 -0.63 8 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 8.03 -0.62 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.20 -0.57 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.61 -0.51 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.31 -0.44 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.28 -0.37 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.51 -0.29 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 -0.24 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 -0.16 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 -0.10 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.06 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.05 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.03 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.10 -0.61 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.14 -0.08 11 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.06 -0.67 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.68 -0.65 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.35 -0.64 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.52 -0.16 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.23 -0.61 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.71 -0.56 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.74 -0.50 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.95 -0.45 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.40 -0.36 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.08 -0.30 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.98 -0.25 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.13 -0.18 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.49 -0.11 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 -0.08 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.67 -0.05 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.43 -0.03 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.27 -0.02 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 -0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
TOTAL CALL 174 4,162 +65
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 43 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 162 0
28AUG26 72.50 P 0.07 0.08 0.07 0.07 +0.03 14 40 402 +20
28AUG26 75.00 P 0.30 0.44 0.30 0.43 +0.14 15 107 471 +90
28AUG26 77.50 P 1.26 1.26 1.26 1.47 +0.35 15 4 219 +4
28AUG26 80.00 P 2.99 3.00 2.99 3.25 +0.54 14 30 170 +15
28AUG26 82.50 P 0.00 0.00 0.00 5.60 +0.64 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.10 +0.65 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 10.60 +0.65 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.10 +0.65 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.64 +0.69 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.13 +0.68 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.64 +0.69 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.13 +0.68 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 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 20 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 0.07 0.07 0.07 0.02 +0.01 14 2 113 -2
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.02 13 0 375 0
29SEP26 72.50 P 0.31 0.33 0.31 0.33 +0.08 13 17 185 +2
29SEP26 75.00 P 0.80 1.08 0.78 0.99 +0.20 14 35 214 +33
29SEP26 77.50 P 0.00 0.00 0.00 2.24 +0.36 14 0 52 0
29SEP26 80.00 P 0.00 0.00 0.00 3.96 +0.50 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.15 +0.59 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.55 +0.64 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.03 +0.66 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.52 +0.66 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.03 +0.63 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.59 +0.69 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.08 +0.69 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.52 +0.64 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 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 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 62.50 P 0.04 0.04 0.04 0.01 0.00 16 40 46 +40
29OCT26 65.00 P 0.07 0.07 0.07 0.01 0.00 13 5 26 +5
29OCT26 67.50 P 0.00 0.00 0.00 0.05 +0.02 13 0 47 0
29OCT26 70.00 P 0.21 0.21 0.21 0.18 +0.05 13 4 132 +4
29OCT26 72.50 P 0.52 0.58 0.52 0.53 +0.11 13 16 30 +15
29OCT26 75.00 P 1.04 1.04 1.04 1.27 +0.23 13 15 20 +15
29OCT26 77.50 P 0.00 0.00 0.00 2.51 +0.36 14 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 4.26 +0.50 14 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 6.24 +0.46 13 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.58 +0.63 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.03 +0.65 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.52 +0.66 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.07 +0.67 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.59 +0.69 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.08 +0.69 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.55 +0.67 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 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 14 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.28 +0.05 13 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.71 +0.11 13 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 1.49 +0.20 13 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.72 +0.31 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 4.42 +0.44 14 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 6.32 +0.36 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.61 +0.60 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.04 +0.64 13 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.52 +0.66 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.08 +0.68 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.59 +0.69 23 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.08 +0.69 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.55 +0.67 26 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 22 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 17 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 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.02 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 +0.06 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.91 +0.11 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.74 +0.20 13 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 2.97 +0.30 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.62 +0.42 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.63 +0.53 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.93 +0.61 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.06 +0.64 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.52 +0.66 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.08 +0.68 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.59 +0.69 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.08 +0.69 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.57 +0.69 25 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 0.07 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 +0.03 13 0 32 0
30MAR27 70.00 P 0.92 0.92 0.92 0.73 +0.04 13 2 61 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.34 +0.09 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.23 +0.17 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.45 +0.24 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 5.01 +0.34 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.89 +0.44 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.06 +0.53 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.10 +0.58 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.53 +0.63 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.48 +0.68 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.89 +0.69 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.32 +0.70 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.75 +0.69 25 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 13 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 0.00 0.00 0.00 0.06 +0.02 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 +0.02 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 +0.07 13 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.55 +0.11 13 0 44 0
29JUN27 70.00 P 1.19 1.28 1.19 0.99 +0.17 13 4 38 +4
29JUN27 72.50 P 1.90 1.90 1.90 1.63 +0.23 13 3 28 +3
29JUN27 75.00 P 0.00 0.00 0.00 2.56 +0.33 13 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.77 +0.41 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.27 +0.48 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.09 +0.56 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.18 +0.62 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.16 +0.64 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.55 +0.65 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.50 +0.70 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.95 +0.70 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.33 +0.68 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.76 +0.69 23 0 0 0
TOTAL PUT 324 4,610 +250
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$ 49.460
28AUG26 35.00 C 0.00 0.00 0.00 14.53 -1.44 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.53 -1.44 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.53 -1.45 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.53 -1.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.54 -1.44 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.54 -1.44 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.54 -1.44 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.71 -1.28 44 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.56 -1.43 25 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.58 -1.42 24 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.63 -1.39 24 0 935 0
28AUG26 46.00 C 5.06 5.06 5.06 3.73 -1.33 24 1 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 2.90 -1.25 24 0 1,453 0
28AUG26 48.00 C 0.00 0.00 0.00 2.17 -1.12 24 0 1,540 0
28AUG26 49.00 C 0.00 0.00 0.00 1.51 -1.01 24 0 1,287 0
28AUG26 50.00 C 1.26 1.26 0.94 1.03 -0.76 24 386 1,382 +240
28AUG26 52.50 C 0.40 0.41 0.29 0.32 -0.36 24 141 1,202 -18
28AUG26 55.00 C 0.13 0.13 0.08 0.08 -0.11 25 142 1,514 +2
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.53 -1.44 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.56 -1.41 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.57 -1.41 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.53 -1.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.54 -1.54 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.63 -1.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.69 -1.41 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.71 -1.41 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.75 -1.40 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.83 -1.37 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.95 -1.33 22 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 4.13 -1.27 22 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 3.38 -1.19 22 0 1,509 0
29SEP26 48.00 C 0.00 0.00 0.00 2.73 -1.07 23 0 2,008 0
29SEP26 49.00 C 2.10 2.10 2.10 2.06 -0.96 22 30 1,239 -3
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.84 22 0 913 0
29SEP26 52.50 C 0.90 0.90 0.79 0.74 -0.53 22 31 1,803 -30
29SEP26 55.00 C 0.35 0.35 0.35 0.31 -0.28 23 4 4,465 0
29SEP26 57.50 C 0.15 0.15 0.14 0.11 -0.14 23 62 432 -20
29SEP26 60.00 C 0.09 0.09 0.09 0.04 -0.06 23 34 423 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.71 -1.26 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.91 -1.07 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.94 -1.06 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.96 -1.08 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.99 -1.09 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.03 -1.09 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.09 -1.06 31 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 8.13 -1.16 29 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.99 -1.62 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 6.12 -1.33 23 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 5.30 -1.28 23 5 474 +5
29OCT26 46.00 C 0.00 0.00 0.00 4.53 -1.22 23 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 3.83 -1.14 23 0 330 0
29OCT26 48.00 C 3.54 3.54 3.17 3.12 -1.06 22 44 257 0
29OCT26 49.00 C 0.00 0.00 0.00 2.68 -0.83 23 0 316 0
29OCT26 50.00 C 2.78 2.78 2.10 2.10 -0.82 22 107 223 +38
29OCT26 52.50 C 0.00 0.00 0.00 1.17 -0.64 23 0 358 0
29OCT26 55.00 C 0.00 0.00 0.00 0.62 -0.38 23 0 257 0
29OCT26 57.50 C 0.00 0.00 0.00 0.29 -0.25 23 0 253 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.13 23 0 43 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.07 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.21 -0.94 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.31 -0.98 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.27 -1.34 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.45 -1.26 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.67 -1.21 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.94 -1.15 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.27 -1.08 23 0 0 0
27NOV26 48.00 C 3.99 3.99 3.99 3.55 -1.11 22 30 30 +30
27NOV26 49.00 C 3.42 3.42 3.42 3.01 -0.89 23 30 30 +30
27NOV26 50.00 C 2.83 2.83 2.81 2.57 -0.77 23 60 60 +60
27NOV26 52.50 C 1.77 1.77 1.59 1.58 -0.61 23 60 246 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.94 -0.42 23 0 60 0
27NOV26 57.50 C 0.68 0.68 0.68 0.55 -0.27 24 2 1 -1
27NOV26 60.00 C 0.00 0.00 0.00 0.29 -0.19 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.11 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.05 -0.92 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.09 -0.91 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.13 -0.87 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.17 -0.87 29 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.24 -0.91 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.31 -0.91 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.41 -1.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.52 -1.00 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.69 -1.17 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.75 -1.27 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.01 -1.22 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 5.31 -1.16 23 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.65 -1.11 23 0 1,235 0
30DEC26 48.00 C 0.00 0.00 0.00 4.06 -1.04 23 0 1,909 0
30DEC26 49.00 C 0.00 0.00 0.00 3.51 -0.84 23 0 432 0
30DEC26 50.00 C 3.06 3.06 3.06 2.93 -0.87 23 91 928 +45
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.70 23 0 1,574 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.51 23 0 605 0
30DEC26 57.50 C 0.93 0.93 0.93 0.80 -0.35 23 10 716 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.25 24 0 261 0
30DEC26 62.50 C 0.39 0.39 0.39 0.28 -0.18 24 2 214 -2
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.12 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.07 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 15.22 -1.00 33 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 14.28 -1.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.34 -0.98 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.41 -0.98 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.49 -0.98 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.61 -0.97 28 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.75 -0.97 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.90 -0.97 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.11 -0.92 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.14 -1.19 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.44 -1.15 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.77 -1.10 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.12 -1.09 23 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.60 -0.98 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 4.09 -0.91 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.62 -0.85 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 -0.68 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.54 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.34 -0.43 24 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.33 24 0 445 0
30MAR27 62.50 C 0.75 0.75 0.75 0.62 -0.25 24 2 119 0
30MAR27 65.00 C 0.53 0.53 0.53 0.41 -0.18 24 1 258 +1
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.13 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.10 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.06 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.29 -1.00 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.37 -0.99 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.47 -0.98 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.58 -0.97 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.72 -0.95 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.89 -0.93 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.08 -0.93 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.30 -0.86 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.57 -0.95 26 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.85 -0.96 26 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.99 -1.12 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.41 -1.06 24 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.85 -0.98 24 0 15 0
29JUN27 48.00 C 5.49 5.49 5.49 5.31 -0.94 24 2 101 -2
29JUN27 49.00 C 5.02 5.02 5.02 4.83 -0.88 24 2 19 0
29JUN27 50.00 C 0.00 0.00 0.00 4.40 -0.89 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.43 -0.76 24 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 2.64 -0.61 24 0 129 0
29JUN27 57.50 C 2.02 2.02 2.02 1.99 -0.54 24 1 194 +1
29JUN27 60.00 C 1.59 1.59 1.54 1.49 -0.44 24 3 542 +3
29JUN27 62.50 C 0.00 0.00 0.00 1.10 -0.36 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.80 -0.30 24 0 56 0
29JUN27 67.50 C 0.00 0.00 0.00 0.58 -0.23 24 0 29 0
29JUN27 70.00 C 0.57 0.57 0.57 0.40 -0.20 24 1 3 +1
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.13 24 0 0 0
TOTAL CALL 1,284 49,522 +414
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 1,416 0
28AUG26 45.00 P 0.12 0.12 0.12 0.09 +0.06 25 20 1,354 0
28AUG26 46.00 P 0.15 0.22 0.15 0.19 +0.12 25 5 2,019 +1
28AUG26 47.00 P 0.30 0.37 0.28 0.36 +0.21 25 154 1,372 +57
28AUG26 48.00 P 0.40 0.65 0.40 0.61 +0.31 24 310 1,145 +130
28AUG26 49.00 P 0.47 1.02 0.47 1.01 +0.48 25 369 1,724 +121
28AUG26 50.00 P 0.88 1.58 0.88 1.56 +0.68 25 345 1,834 +296
28AUG26 52.50 P 3.00 3.00 3.00 3.29 +1.01 24 10 138 +10
28AUG26 55.00 P 0.00 0.00 0.00 5.56 +1.34 24 0 31 0
28AUG26 57.50 P 0.00 0.00 0.00 8.04 +1.44 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.62 +1.52 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.12 +1.17 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.62 +1.10 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.04 +1.17 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.54 +0.96 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.04 +0.96 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 1,486 0
29SEP26 44.00 P 0.26 0.26 0.26 0.18 +0.08 23 8 1,058 +8
29SEP26 45.00 P 0.35 0.40 0.35 0.30 +0.12 23 8 8,167 0
29SEP26 46.00 P 0.49 0.56 0.49 0.48 +0.18 23 7 4,673 0
29SEP26 47.00 P 0.69 0.78 0.69 0.74 +0.27 23 55 1,924 +40
29SEP26 48.00 P 0.93 1.17 0.93 1.08 +0.38 23 61 2,402 -9
29SEP26 49.00 P 1.34 1.57 1.34 1.51 +0.50 23 273 1,505 +243
29SEP26 50.00 P 0.00 0.00 0.00 2.03 +0.62 23 0 1,084 0
29SEP26 52.50 P 0.00 0.00 0.00 3.61 +0.85 23 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 5.69 +1.17 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.05 +1.35 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.68 +1.31 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.18 +1.23 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.68 +1.16 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.17 +1.15 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.67 +1.09 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.17 +1.09 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.67 +1.45 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 142 0
29OCT26 43.00 P 0.00 0.00 0.00 0.24 +0.08 23 0 283 0
29OCT26 44.00 P 0.45 0.45 0.45 0.37 +0.12 23 1 534 +1
29OCT26 45.00 P 0.60 0.62 0.60 0.55 +0.18 23 30 156 +3
29OCT26 46.00 P 0.83 0.83 0.83 0.78 +0.23 23 260 516 +260
29OCT26 47.00 P 1.10 1.12 1.10 1.09 +0.32 23 2 259 +2
29OCT26 48.00 P 0.00 0.00 0.00 1.46 +0.40 23 0 118 0
29OCT26 49.00 P 1.91 1.94 1.87 1.91 +0.50 23 100 308 +85
29OCT26 50.00 P 2.18 2.18 2.18 2.38 +0.56 23 60 520 +60
29OCT26 52.50 P 0.00 0.00 0.00 4.02 +0.84 24 0 6 0
29OCT26 55.00 P 0.00 0.00 0.00 5.88 +0.93 23 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 8.12 +1.26 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.68 +1.31 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.18 +1.23 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.68 +1.16 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.17 +1.15 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.67 +1.09 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.17 +1.09 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.20 +0.08 24 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.30 +0.11 24 0 0 0
27NOV26 43.00 P 0.46 0.46 0.46 0.43 +0.14 24 1 1 +1
27NOV26 44.00 P 0.00 0.00 0.00 0.61 +0.20 24 0 0 0
27NOV26 45.00 P 0.77 0.77 0.77 0.83 +0.25 24 30 30 +30
27NOV26 46.00 P 0.00 0.00 0.00 1.11 +0.32 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.43 +0.39 24 0 23 0
27NOV26 48.00 P 0.00 0.00 0.00 1.81 +0.45 24 0 2 0
27NOV26 49.00 P 2.24 2.24 2.24 2.29 +0.55 24 30 35 +30
27NOV26 50.00 P 2.52 2.52 2.52 2.79 +0.63 24 30 30 +30
27NOV26 52.50 P 0.00 0.00 0.00 4.32 +0.80 24 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.12 +0.89 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 8.34 +1.29 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.68 +1.16 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.18 +1.22 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.68 +1.16 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.17 +1.13 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.67 +1.09 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.17 +1.09 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.21 +0.05 23 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 +0.08 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.44 +0.11 24 0 875 0
30DEC26 43.00 P 0.00 0.00 0.00 0.61 +0.15 24 0 850 0
30DEC26 44.00 P 0.00 0.00 0.00 0.81 +0.19 24 0 537 0
30DEC26 45.00 P 0.96 0.96 0.96 1.06 +0.24 24 10 743 +10
30DEC26 46.00 P 0.00 0.00 0.00 1.37 +0.31 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.72 +0.36 24 0 2,008 0
30DEC26 48.00 P 2.09 2.09 2.09 2.12 +0.43 24 30 1,916 +30
30DEC26 49.00 P 0.00 0.00 0.00 2.59 +0.50 24 0 367 0
30DEC26 50.00 P 2.99 2.99 2.99 3.11 +0.57 24 30 297 +30
30DEC26 52.50 P 0.00 0.00 0.00 4.52 +0.65 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 6.33 +0.94 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.38 +1.11 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.73 +1.06 25 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.18 +1.15 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.68 +1.16 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.17 +1.10 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.67 +1.09 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.17 +1.09 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.67 +1.21 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 +0.09 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.49 +0.11 24 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 +0.13 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 +0.16 24 0 602 0
30MAR27 42.00 P 1.05 1.05 1.05 1.08 +0.28 24 10 662 +10
30MAR27 43.00 P 0.00 0.00 0.00 1.33 +0.26 24 0 810 0
30MAR27 44.00 P 0.00 0.00 0.00 1.64 +0.32 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 1.94 +0.32 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.31 +0.38 24 0 378 0
30MAR27 47.00 P 2.69 2.71 2.69 2.71 +0.42 24 30 425 +20
30MAR27 48.00 P 0.00 0.00 0.00 3.17 +0.47 24 0 190 0
30MAR27 49.00 P 0.00 0.00 0.00 3.71 +0.58 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.24 +0.62 24 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 5.62 +0.61 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.34 +0.51 22 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.43 +0.97 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.52 +0.93 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.80 +0.97 24 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.04 +1.06 23 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.40 +1.09 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.79 +1.11 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.20 +1.11 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.67 +1.15 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.28 +0.05 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.50 +0.10 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.62 +0.10 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.78 +0.14 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.97 +0.16 24 0 97 0
29JUN27 41.00 P 1.20 1.20 1.20 1.20 +0.21 24 2 21 +2
29JUN27 42.00 P 1.45 1.45 1.45 1.45 +0.23 24 2 57 0
29JUN27 43.00 P 0.00 0.00 0.00 1.75 +0.28 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 2.07 +0.29 24 0 86 0
29JUN27 45.00 P 2.40 2.40 2.40 2.51 +0.42 24 11 226 +11
29JUN27 46.00 P 0.00 0.00 0.00 2.80 +0.37 24 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.23 +0.44 24 0 1,469 0
29JUN27 48.00 P 3.71 3.71 3.71 3.75 +0.51 24 30 77 +30
29JUN27 49.00 P 0.00 0.00 0.00 4.27 +0.60 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 4.74 +0.54 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.25 +0.74 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.98 +0.86 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.88 +0.96 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.82 +0.94 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.03 +0.94 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.25 +0.95 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.52 +1.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.89 +1.09 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.28 +1.11 22 0 0 0
TOTAL PUT 2,324 70,609 +1,542
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$ 23.580
07AUG26 16.50 C 0.00 0.00 0.00 7.08 -0.17 0 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 6.83 -0.18 0 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 6.58 -0.17 0 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 6.33 -0.17 0 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 5.83 -0.18 0 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 5.08 -0.17 0 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 4.83 -0.17 0 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 4.58 -0.17 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 4.33 -0.17 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 3.83 -0.17 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 2.59 -0.16 57 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 2.09 -0.16 46 0 30 0
07AUG26 22.00 C 0.00 0.00 0.00 1.59 -0.20 36 0 45 0
07AUG26 22.50 C 0.00 0.00 0.00 1.11 -0.18 35 0 183 0
07AUG26 23.00 C 0.00 0.00 0.00 0.69 -0.14 37 0 200 0
07AUG26 23.50 C 0.40 0.40 0.30 0.34 -0.16 34 21 297 +15
07AUG26 24.00 C 0.15 0.18 0.13 0.14 -0.12 35 38 497 +35
07AUG26 24.50 C 0.07 0.07 0.06 0.05 -0.07 36 33 309 +18
07AUG26 25.00 C 0.03 0.03 0.03 0.02 -0.03 39 25 287 +5
07AUG26 25.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 814 0
07AUG26 26.00 C 0.01 0.01 0.01 0.01 0.00 53 1 172 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 6.84 - 0 0 0 -
14AUG26 17.00 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 6.33 -0.18 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 5.83 -0.18 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 5.33 -0.18 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 4.85 -0.15 57 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.10 -0.16 47 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 3.85 -0.16 44 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 3.60 -0.16 41 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.10 -0.16 35 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.60 -0.17 29 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 1.61 -0.21 23 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 1.20 -0.18 29 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 0.84 -0.16 31 0 46 0
14AUG26 23.50 C 0.52 0.61 0.52 0.55 -0.14 32 16 93 +16
14AUG26 24.00 C 0.00 0.00 0.00 0.34 -0.12 32 0 83 0
14AUG26 24.50 C 0.00 0.00 0.00 0.20 -0.08 33 0 1 0
14AUG26 25.00 C 0.13 0.13 0.11 0.11 -0.06 34 37 62 +37
14AUG26 25.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
14AUG26 26.00 C 0.06 0.06 0.06 0.03 -0.02 35 10 15 +10
14AUG26 26.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.10 -0.16 141 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.85 -0.15 135 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.60 -0.15 130 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.35 -0.16 124 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.10 -0.15 118 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.85 -0.16 112 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.60 -0.16 104 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.10 -0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.60 -0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.10 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.60 -0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.10 -0.17 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.61 -0.13 88 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.11 -0.13 81 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.61 -0.16 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.11 -0.16 66 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.61 -0.16 59 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.11 -0.16 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.61 -0.16 0 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.11 -0.16 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.61 -0.16 0 0 103 0
28AUG26 17.50 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.62 -0.16 43 0 484 0
28AUG26 18.50 C 0.00 0.00 0.00 5.12 -0.16 38 0 10 -10
28AUG26 19.00 C 0.00 0.00 0.00 4.62 -0.14 33 0 104 0
28AUG26 19.50 C 0.00 0.00 0.00 4.13 -0.16 35 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.64 -0.16 34 0 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.10 34 0 978 0
28AUG26 22.00 C 0.00 0.00 0.00 1.79 -0.14 30 0 1,363 0
28AUG26 23.00 C 1.08 1.08 1.08 1.12 -0.11 32 1 3,495 +1
28AUG26 24.00 C 0.67 0.67 0.57 0.63 -0.08 33 2 2,303 -1
28AUG26 25.00 C 0.31 0.38 0.30 0.31 -0.08 33 88 3,265 +3
28AUG26 26.00 C 0.17 0.19 0.16 0.15 -0.03 34 51 4,495 -14
28AUG26 27.00 C 0.11 0.11 0.11 0.06 -0.02 34 48 2,918 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2,600 0
28AUG26 29.00 C 0.04 0.04 0.04 0.01 0.00 35 25 2,057 +25
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,989 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 544 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 458 0
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 53 528 706 +448
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.11 -0.16 121 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.86 -0.16 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.61 -0.16 109 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.36 -0.16 104 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.11 -0.16 97 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.86 -0.16 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.61 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.11 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.61 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.62 -0.14 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.12 -0.16 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.62 -0.16 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.12 -0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.12 -0.15 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.63 -0.15 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.13 -0.15 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.63 -0.16 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.13 -0.14 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.64 -0.16 36 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.14 -0.16 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.65 -0.13 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.16 -0.17 32 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 3.68 -0.17 31 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.70 -0.22 26 0 297 0
29SEP26 22.00 C 1.86 1.86 1.86 1.92 -0.15 29 5 1,243 0
29SEP26 23.00 C 1.21 1.21 1.21 1.28 -0.14 31 15 1,842 -15
29SEP26 24.00 C 0.81 0.81 0.78 0.82 -0.09 32 216 7,382 +186
29SEP26 25.00 C 0.53 0.53 0.50 0.49 -0.10 32 138 6,122 +133
29SEP26 26.00 C 0.35 0.35 0.34 0.27 -0.07 32 32 4,150 -15
29SEP26 27.00 C 0.24 0.24 0.24 0.14 -0.05 32 15 4,780 -15
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 2,267 0
29SEP26 29.00 C 0.13 0.13 0.13 0.04 -0.01 33 5 2,792 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,771 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 993 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.11 -0.16 110 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.86 -0.16 105 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.61 -0.16 100 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.36 -0.16 95 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.11 -0.16 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.86 -0.16 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.61 -0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.62 -0.16 73 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.12 -0.16 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.62 -0.16 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.12 -0.16 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.63 -0.16 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.13 -0.16 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.63 -0.16 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.13 -0.15 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.64 -0.16 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.14 -0.16 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.66 -0.13 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.18 -0.15 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.71 -0.15 32 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.84 -0.13 32 0 190 0
29OCT26 22.00 C 1.97 1.97 1.97 2.01 -0.12 30 15 344 +15
29OCT26 23.00 C 1.38 1.38 1.38 1.42 -0.11 31 5 1,066 0
29OCT26 24.00 C 0.92 0.92 0.92 0.99 -0.10 32 10 1,258 +10
29OCT26 25.00 C 0.66 0.68 0.66 0.67 -0.05 32 189 970 +114
29OCT26 26.00 C 0.49 0.51 0.49 0.44 -0.03 32 238 1,300 +228
29OCT26 27.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 446 0
29OCT26 28.00 C 0.27 0.30 0.27 0.17 -0.02 32 133 710 -31
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 186 0
29OCT26 30.00 C 0.17 0.17 0.17 0.06 -0.01 32 15 174 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.04 0.00 33 0 111 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 34 0 221 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 34 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 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.11 -0.16 102 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.86 -0.16 98 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.61 -0.16 93 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.36 -0.16 89 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.11 -0.16 83 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.86 -0.16 76 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.61 -0.16 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.62 -0.16 68 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.12 -0.16 61 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.62 -0.16 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.12 -0.16 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.63 -0.16 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.13 -0.16 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.63 -0.16 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.13 -0.16 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.64 -0.16 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.15 -0.15 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.66 -0.13 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.19 -0.14 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.73 -0.15 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.87 -0.14 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.08 -0.19 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.52 -0.13 30 0 0 0
27NOV26 24.00 C 1.10 1.10 1.10 1.10 -0.12 30 5 10 +5
27NOV26 25.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 13 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 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 52 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 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.11 -0.16 98 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.86 -0.16 93 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.61 -0.16 89 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.36 -0.16 85 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.11 -0.16 81 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.86 -0.16 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.61 -0.16 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.62 -0.16 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.12 -0.16 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.62 -0.16 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.12 -0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.63 -0.16 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.13 -0.16 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.63 -0.16 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.13 -0.16 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.64 -0.16 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.15 -0.16 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.67 -0.12 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 -0.12 31 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.76 -0.15 30 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 2.95 -0.14 30 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 2.20 -0.16 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.72 -0.08 30 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 1,030 0
30DEC26 25.00 C 1.02 1.02 1.02 0.98 -0.07 31 5 2,452 0
30DEC26 26.00 C 0.75 0.75 0.75 0.73 -0.05 31 60 3,042 0
30DEC26 27.00 C 0.61 0.61 0.61 0.53 -0.04 31 80 1,165 +80
30DEC26 28.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 2,298 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 1,866 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 1,238 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 1,894 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.11 -0.16 85 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.86 -0.16 81 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.61 -0.17 78 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.36 -0.16 75 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.11 -0.16 73 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.86 -0.16 70 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.61 -0.16 66 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.62 -0.16 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.12 -0.16 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.62 -0.16 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.12 -0.16 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.63 -0.16 41 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.13 -0.16 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.63 -0.16 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.13 -0.16 31 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.63 -0.17 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.14 -0.16 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.66 -0.16 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.19 -0.16 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.67 -0.13 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.32 -0.01 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.93 -0.13 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.23 -0.11 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.57 -0.17 28 0 532 0
30MAR27 23.00 C 0.00 0.00 0.00 2.10 -0.09 29 0 199 0
30MAR27 24.00 C 1.73 1.73 1.73 1.74 -0.01 29 6 212 +6
30MAR27 25.00 C 0.00 0.00 0.00 1.42 -0.04 30 0 1,898 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 -0.04 30 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.91 -0.03 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.02 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 0.00 30 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 0.00 30 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 0.00 30 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 0.00 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.11 -0.16 74 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.86 -0.16 72 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.61 -0.17 69 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.36 -0.16 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.11 -0.16 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.86 -0.18 61 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.61 -0.16 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.62 -0.16 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.12 -0.16 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.62 -0.16 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.12 -0.16 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.63 -0.16 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.13 -0.16 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.63 -0.16 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.15 -0.14 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.68 -0.12 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.23 -0.07 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.80 -0.13 31 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.23 -0.13 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.86 -0.12 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.66 +0.02 31 0 3 0
29JUN27 20.00 C 4.50 4.50 4.50 4.33 -0.11 31 1 80 +1
29JUN27 21.00 C 0.00 0.00 0.00 3.73 -0.11 31 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.12 -0.18 30 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.66 -0.08 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.26 -0.07 30 0 120 0
29JUN27 25.00 C 0.00 0.00 0.00 1.92 -0.06 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.62 -0.05 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.35 -0.05 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.14 -0.04 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.81 -0.06 31 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.70 -0.02 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.57 -0.03 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 62 0
29JUN27 36.00 C 0.38 0.38 0.38 0.26 -0.01 31 100 100 +100
29JUN27 37.00 C 0.00 0.00 0.00 0.22 0.00 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 0.00 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 30 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 2,212 144,205 +1,400
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
07AUG26 22.00 P 0.02 0.02 0.01 0.01 0.00 41 36 126 +20
07AUG26 22.50 P 0.05 0.05 0.05 0.03 -0.01 37 10 79 +10
07AUG26 23.00 P 0.15 0.19 0.15 0.10 -0.01 36 60 181 -20
07AUG26 23.50 P 0.00 0.00 0.00 0.27 0.00 36 0 563 0
07AUG26 24.00 P 0.58 0.67 0.58 0.57 +0.04 37 30 173 0
07AUG26 24.50 P 0.00 0.00 0.00 0.97 +0.07 37 0 211 0
07AUG26 25.00 P 1.55 1.55 1.55 1.47 +0.14 50 15 150 0
07AUG26 25.50 P 2.03 2.03 2.03 1.98 +0.21 65 15 136 +15
07AUG26 26.00 P 0.00 0.00 0.00 2.46 +0.20 70 0 110 0
07AUG26 26.50 P 0.00 0.00 0.00 2.98 +0.22 88 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 3.48 +0.22 98 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 3.97 +0.21 105 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 4.47 +0.21 114 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 4.97 +0.20 123 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 5.47 +0.20 132 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 5.97 +0.21 141 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 6.47 +0.18 149 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 6.97 +0.19 158 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 7.47 +0.19 166 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 7.97 +0.18 173 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 8.47 +0.19 181 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 8.97 +0.18 188 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 9.47 +0.19 195 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 9.97 +0.21 202 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 10.47 +0.21 209 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 - 89 0 0 -
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
14AUG26 21.50 P 0.03 0.03 0.03 0.03 0.00 35 10 10 +10
14AUG26 22.00 P 0.09 0.09 0.09 0.07 0.00 34 2 19 +2
14AUG26 22.50 P 0.17 0.18 0.14 0.14 -0.01 33 74 77 +74
14AUG26 23.00 P 0.31 0.36 0.28 0.28 +0.01 34 91 115 +80
14AUG26 23.50 P 0.51 0.51 0.48 0.49 +0.05 34 39 137 +15
14AUG26 24.00 P 0.85 0.93 0.85 0.78 +0.05 35 31 54 +24
14AUG26 24.50 P 0.00 0.00 0.00 1.13 +0.07 35 0 88 0
14AUG26 25.00 P 0.00 0.00 0.00 1.55 +0.10 37 0 0 0
14AUG26 25.50 P 2.10 2.10 2.10 2.01 +0.12 41 15 30 +15
14AUG26 26.00 P 0.00 0.00 0.00 2.46 +0.17 40 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 2.98 +0.21 49 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 3.48 +0.22 55 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.97 +0.21 59 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 4.50 +0.24 70 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 5.00 +0.23 75 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 5.47 +0.20 74 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 6.00 +0.14 86 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 6.49 +0.20 89 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.97 +0.19 88 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 7.47 +0.09 93 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.97 +0.09 97 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 8.47 +0.08 102 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.97 +0.18 106 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 9.47 +0.08 110 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.98 +0.11 117 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 10.47 +0.10 117 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 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 79 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 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 60 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 46 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 0.00 0.00 0.00 0.01 0.00 34 0 567 0
28AUG26 20.00 P 0.05 0.05 0.05 0.02 0.00 33 5 1,590 -5
28AUG26 21.00 P 0.10 0.11 0.09 0.08 +0.01 34 67 3,215 +2
28AUG26 22.00 P 0.25 0.26 0.23 0.23 +0.02 33 50 3,805 +3
28AUG26 23.00 P 0.56 0.62 0.55 0.55 +0.05 34 239 4,046 -46
28AUG26 24.00 P 1.16 1.16 1.12 1.05 +0.07 34 73 4,180 -23
28AUG26 25.00 P 1.87 1.87 1.87 1.76 +0.12 36 15 2,498 0
28AUG26 26.00 P 0.00 0.00 0.00 2.61 +0.14 39 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.48 +0.08 37 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.55 +0.16 52 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.58 +0.16 62 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.57 +0.15 68 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.56 +0.18 74 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.55 +0.16 79 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.54 +0.15 84 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.53 +0.16 89 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.53 +0.19 94 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.52 +0.17 97 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.52 +0.21 102 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.52 +0.18 107 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.52 +0.26 112 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.52 +0.20 116 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.52 +0.12 121 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.51 +0.20 123 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.51 +0.20 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.51 +0.20 131 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.51 +0.18 134 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.51 +0.22 138 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.51 +0.21 142 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.50 +0.15 143 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.50 +0.21 146 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.50 +0.22 150 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 29.00 +0.19 158 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.49 +0.22 163 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.99 +0.22 170 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.48 +0.19 174 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 94 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 0.01 -0.01 32 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 33 0 3,009 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 32 0 1,460 0
29SEP26 19.50 P 0.16 0.16 0.16 0.15 0.00 31 5 1,252 -5
29SEP26 20.00 P 0.22 0.22 0.20 0.23 0.00 32 615 4,268 +580
29SEP26 21.00 P 0.45 0.45 0.44 0.45 0.00 31 335 10,939 +11
29SEP26 22.00 P 0.82 0.85 0.78 0.81 +0.02 31 215 6,978 -157
29SEP26 23.00 P 1.37 1.40 1.36 1.31 -0.03 31 32 8,222 +2
29SEP26 24.00 P 1.97 1.97 1.97 1.93 +0.07 30 15 913 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.76 +0.14 33 0 4,510 0
29SEP26 26.00 P 0.00 0.00 0.00 3.62 +0.18 33 0 957 0
29SEP26 27.00 P 0.00 0.00 0.00 4.53 +0.19 34 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.47 +0.19 35 0 1,130 0
29SEP26 29.00 P 6.35 6.35 6.35 6.44 +0.16 37 30 1,305 -30
29SEP26 30.00 P 0.00 0.00 0.00 7.39 +0.08 33 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.37 +0.13 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.37 +0.27 30 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 10.36 +0.28 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.34 +0.28 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.34 +0.28 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.33 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.30 +0.26 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 15.32 +0.28 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.29 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.24 +0.04 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.24 +0.03 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.24 +0.15 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.28 +0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.27 +0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.27 +0.13 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.27 +0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.27 +0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.26 +0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.26 +0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.26 +0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.25 +0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.74 +0.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.24 +0.14 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 73 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 67 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 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
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 41 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 197 0
29OCT26 16.50 P 0.05 0.05 0.05 0.03 +0.01 33 75 110 +75
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 32 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 27 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 150 0
29OCT26 19.00 P 0.21 0.21 0.20 0.20 +0.01 31 4 611 -4
29OCT26 19.50 P 0.28 0.28 0.27 0.29 +0.02 32 120 618 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 1,026 0
29OCT26 21.00 P 0.00 0.00 0.00 0.66 +0.04 31 0 1,583 0
29OCT26 22.00 P 1.06 1.06 1.06 1.05 +0.07 31 15 684 +15
29OCT26 23.00 P 1.56 1.57 1.55 1.56 +0.07 31 47 1,046 +47
29OCT26 24.00 P 2.26 2.26 2.21 2.21 +0.13 32 45 737 +30
29OCT26 25.00 P 2.97 2.97 2.97 2.94 +0.12 32 15 1,454 0
29OCT26 26.00 P 0.00 0.00 0.00 3.73 +0.13 32 0 413 0
29OCT26 27.00 P 0.00 0.00 0.00 4.66 +0.10 34 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.56 +0.14 35 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.50 +0.20 35 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.45 +0.14 36 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.41 +0.17 35 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 9.37 +0.24 28 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 11.34 +0.26 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.34 +0.27 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 13.33 +0.26 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 14.30 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 15.32 +0.28 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.29 +0.23 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 17.24 +0.04 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.28 +0.07 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 19.28 +0.19 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.28 +0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.27 +0.17 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.27 +0.13 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.27 +0.14 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.27 +0.14 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 25.26 +0.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 26.26 +0.12 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 27.26 +0.13 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.25 +0.17 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.74 +0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.24 +0.14 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 65 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 58 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 0.01 0.01 0.01 0.01 0.00 49 30 30 +30
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 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 33 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 0.05 0.05 0.05 0.03 0.00 31 30 30 +30
27NOV26 16.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
27NOV26 18.50 P 0.22 0.22 0.22 0.21 +0.01 31 2 2 +2
27NOV26 19.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.37 0.00 30 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 30 0
27NOV26 21.00 P 0.78 0.78 0.78 0.78 +0.03 30 5 55 +5
27NOV26 22.00 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.71 +0.04 30 0 19 0
27NOV26 24.00 P 0.00 0.00 0.00 2.35 +0.11 31 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 3.09 +0.15 32 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 3.82 +0.12 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.76 +0.10 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.65 +0.09 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.57 +0.11 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.50 +0.10 35 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.45 +0.11 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.42 +0.13 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.36 +0.15 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.34 +0.22 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.34 +0.25 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.33 +0.25 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 14.31 +0.23 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 15.32 +0.28 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 16.30 +0.23 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 18.28 +0.07 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 19.28 +0.19 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.28 +0.10 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.27 +0.14 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.27 +0.13 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.27 +0.14 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.27 +0.14 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.26 +0.13 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.26 +0.12 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.26 +0.13 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.25 +0.15 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.74 +0.12 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 37.24 +0.14 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 59 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 43 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 38 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 0.02 +0.01 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 635 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 +0.02 30 0 486 0
30DEC26 20.00 P 0.60 0.60 0.60 0.60 +0.02 30 1 5,781 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.06 30 0 2,023 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.07 30 0 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.84 +0.02 29 0 1,365 0
30DEC26 24.00 P 0.00 0.00 0.00 2.49 +0.12 30 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 3.21 +0.13 31 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 4.06 +0.13 33 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 +0.11 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.73 +0.10 33 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.63 +0.09 34 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 +0.11 34 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.49 +0.15 34 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.44 +0.15 34 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 10.42 +0.18 35 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.36 +0.20 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 12.35 +0.19 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.35 +0.19 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.31 +0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.32 +0.17 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.30 +0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.29 +0.08 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.28 +0.13 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.28 +0.10 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.27 +0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.27 +0.13 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.27 +0.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.27 +0.14 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.26 +0.13 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.26 +0.12 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.26 +0.13 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.25 +0.15 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.74 +0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
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 43 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 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 31 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 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 +0.02 29 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 747 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.03 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 +0.04 29 0 207 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 591 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.04 29 0 389 0
30MAR27 22.00 P 1.73 1.73 1.73 1.66 +0.03 29 19 1,129 +19
30MAR27 23.00 P 2.31 2.31 2.31 2.20 +0.02 29 15 4,067 +15
30MAR27 24.00 P 0.00 0.00 0.00 2.83 +0.07 30 0 413 0
30MAR27 25.00 P 0.00 0.00 0.00 3.56 +0.12 31 0 1,472 0
30MAR27 26.00 P 0.00 0.00 0.00 4.32 +0.13 31 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 +0.15 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.98 +0.16 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.82 +0.11 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 +0.10 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.63 +0.13 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.54 +0.21 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.48 +0.12 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.42 +0.13 32 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 12.37 +0.16 29 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 13.36 +0.16 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.33 +0.14 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.32 +0.17 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.31 +0.23 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.29 +0.08 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.28 +0.13 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.28 +0.10 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.28 +0.15 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.27 +0.13 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.27 +0.14 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.27 +0.14 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.26 +0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.26 +0.12 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.26 +0.13 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.25 +0.15 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.74 +0.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.06 +0.01 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 131 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 +0.02 31 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 +0.03 31 0 162 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 +0.02 31 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 188 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 +0.04 31 0 98 0
29JUN27 19.00 P 0.99 1.04 0.99 0.98 +0.05 32 75 309 +45
29JUN27 19.50 P 1.18 1.21 1.18 1.15 +0.06 32 30 296 +30
29JUN27 20.00 P 1.40 1.40 1.40 1.32 +0.06 32 15 185 +15
29JUN27 21.00 P 1.82 1.82 1.82 1.73 +0.06 32 15 140 +15
29JUN27 22.00 P 0.00 0.00 0.00 2.22 +0.08 32 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.76 +0.10 32 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 3.35 +0.10 32 0 140 0
29JUN27 25.00 P 0.00 0.00 0.00 4.01 +0.11 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.73 +0.12 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.48 +0.13 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.29 +0.13 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.14 +0.15 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.02 +0.15 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.93 +0.16 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.86 +0.15 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.82 +0.16 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.80 +0.16 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.74 +0.14 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.67 +0.14 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.61 +0.14 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.56 +0.15 41 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.50 +0.13 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.47 +0.16 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 18.43 +0.17 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.38 +0.16 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.34 +0.16 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.32 +0.17 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.31 +0.17 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.30 +0.17 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.30 +0.17 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.29 +0.16 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.29 +0.15 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.29 +0.16 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.78 +0.12 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.27 +0.17 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.77 +0.15 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.26 +0.16 0 0 0 0
TOTAL PUT 2,682 156,682 +961
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$ 13.250
28AUG26 8.75 C 0.00 0.00 0.00 4.52 -0.15 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.27 -0.15 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.02 -0.15 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.77 -0.15 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.52 -0.15 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 -0.15 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.77 -0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.28 -0.15 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.80 -0.15 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.35 -0.14 35 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.95 -0.13 35 0 90 0
28AUG26 13.00 C 0.60 0.60 0.60 0.61 -0.13 34 1 166 +1
28AUG26 13.50 C 0.34 0.34 0.34 0.37 -0.10 34 25 438 -25
28AUG26 14.00 C 0.21 0.21 0.19 0.20 -0.07 34 23 208 +3
28AUG26 14.50 C 0.13 0.13 0.11 0.11 -0.05 35 62 370 +61
28AUG26 15.00 C 0.05 0.05 0.05 0.05 -0.03 34 7 302 +7
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 186 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 -0.15 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.15 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 -0.15 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 -0.15 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.15 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.87 -0.15 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 -0.14 34 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.13 34 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.10 34 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.09 34 0 515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.07 34 0 332 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 292 0
29SEP26 15.00 C 0.17 0.17 0.17 0.16 -0.05 34 1 932 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 590 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 113 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.28 -0.15 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 -0.15 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 -0.15 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.29 -0.15 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.35 -0.12 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.93 -0.13 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.55 -0.12 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.19 -0.13 33 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 0.91 -0.11 33 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.71 -0.09 34 0 82 0
29OCT26 14.00 C 0.00 0.00 0.00 0.53 -0.07 34 0 77 0
29OCT26 14.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 81 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 7 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 0.00 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.79 -0.15 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.54 -0.15 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.29 -0.16 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.80 -0.15 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.40 -0.09 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.00 -0.13 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.64 -0.12 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.30 -0.13 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.05 -0.11 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.85 -0.09 34 0 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.78 -0.15 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.04 -0.15 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.16 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 -0.17 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 -0.14 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.86 -0.14 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.11 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.08 -0.14 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 -0.14 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.17 32 0 703 0
30DEC26 13.00 C 1.20 1.20 1.20 1.22 -0.09 34 15 221 -15
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.11 33 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.09 34 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.08 34 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.08 34 0 354 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.07 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.05 33 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.04 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 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 4.78 -0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.55 -0.13 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.32 -0.12 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.10 -0.12 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 -0.15 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.67 -0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 -0.15 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 -0.14 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.70 -0.14 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 -0.13 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.06 -0.12 34 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.78 -0.11 33 0 173 0
30MAR27 13.00 C 1.55 1.55 1.55 1.58 -0.06 35 15 313 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.10 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 -0.10 34 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 -0.09 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 -0.07 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.07 34 0 77 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.06 34 0 177 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 109 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.65 -0.15 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 -0.15 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.24 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.04 -0.14 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 -0.14 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.66 -0.13 35 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.34 -0.10 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.96 -0.13 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 -0.10 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 -0.15 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.14 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.89 -0.06 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.09 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.48 -0.07 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.31 -0.06 35 0 3 0
29JUN27 15.00 C 1.07 1.07 1.07 1.16 -0.04 35 1 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.02 -0.06 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.07 35 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 -0.05 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.68 -0.06 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 -0.03 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.03 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 195 0
TOTAL CALL 150 18,244 +47
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 69 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 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 177 0
28AUG26 12.00 P 0.10 0.10 0.09 0.08 +0.01 35 6 300 +6
28AUG26 12.50 P 0.22 0.22 0.18 0.18 +0.02 35 20 349 +20
28AUG26 13.00 P 0.42 0.42 0.36 0.35 +0.03 35 10 235 +5
28AUG26 13.50 P 0.67 0.67 0.63 0.60 +0.05 34 14 330 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.93 +0.07 34 0 205 0
28AUG26 14.50 P 0.00 0.00 0.00 1.33 +0.10 34 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.78 +0.12 34 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.26 +0.14 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.80 +0.14 51 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.31 +0.12 60 0 107 0
28AUG26 17.00 P 0.00 0.00 0.00 3.80 +0.12 63 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 4.30 +0.13 69 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.82 +0.16 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.30 +0.16 80 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.80 +0.12 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.29 +0.11 86 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.80 +0.12 94 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.81 +0.16 105 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.83 +0.17 119 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 46 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 34 0 442 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 1,114 0
29SEP26 12.00 P 0.30 0.31 0.30 0.27 +0.02 34 5 1,192 0
29SEP26 12.50 P 0.49 0.49 0.49 0.43 +0.03 33 2 318 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.05 33 0 310 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 +0.07 34 0 425 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.05 34 0 271 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 +0.10 34 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 +0.11 34 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 +0.12 34 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.12 38 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.12 39 0 126 0
29SEP26 17.00 P 4.07 4.07 4.07 3.98 +0.09 39 4 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.10 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 +0.14 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 +0.11 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.96 +0.11 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.93 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.93 +0.16 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.92 +0.15 0 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 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 10.50 P 0.12 0.12 0.12 0.09 +0.01 34 2 64 +2
29OCT26 11.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 152 0
29OCT26 11.50 P 0.25 0.25 0.25 0.26 +0.03 34 2 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 +0.03 33 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 +0.04 33 0 60 0
29OCT26 13.00 P 0.82 0.82 0.81 0.81 +0.06 33 21 145 +13
29OCT26 13.50 P 0.00 0.00 0.00 1.11 +0.10 34 0 106 0
29OCT26 14.00 P 0.00 0.00 0.00 1.45 +0.09 35 0 78 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 +0.10 34 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.19 +0.12 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.63 +0.14 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.11 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.54 +0.09 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.02 +0.11 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.49 +0.10 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.98 +0.11 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.47 +0.11 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 +0.03 34 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.69 +0.05 33 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.93 +0.05 33 0 65 0
27NOV26 13.50 P 0.00 0.00 0.00 1.23 +0.09 34 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.56 +0.09 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.90 +0.10 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.28 +0.11 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.70 +0.13 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.14 +0.10 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.60 +0.09 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.06 +0.10 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.53 +0.11 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.00 +0.10 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.49 +0.11 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 +0.03 33 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 +0.04 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.05 33 0 543 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 +0.06 33 0 605 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 +0.06 35 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 2.01 +0.09 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 +0.13 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.09 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 +0.09 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 +0.08 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.09 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.10 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 +0.10 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 +0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.99 +0.10 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 +0.12 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.97 +0.11 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.96 +0.12 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.92 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.01 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.01 34 0 107 0
30MAR27 10.00 P 0.27 0.27 0.27 0.26 +0.02 34 24 179 +24
30MAR27 10.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.01 33 0 149 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.03 33 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.82 +0.02 33 0 181 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 +0.02 33 0 616 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 +0.06 33 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 +0.06 33 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.08 33 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.06 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.60 +0.07 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 +0.10 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 +0.09 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.10 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.23 +0.11 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.11 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.12 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.58 +0.12 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.05 +0.13 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 +0.10 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.00 -0.03 36 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 7.97 +0.12 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.96 +0.13 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 101 0
29JUN27 9.00 P 0.24 0.24 0.24 0.21 +0.01 35 2 3 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 +0.02 35 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.03 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.04 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 +0.03 34 0 103 0
29JUN27 12.50 P 0.00 0.00 0.00 1.30 +0.04 34 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.55 +0.04 34 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.83 +0.05 34 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.17 +0.09 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.47 +0.06 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.82 +0.07 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 +0.07 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.58 +0.08 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.97 +0.09 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.39 +0.11 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 +0.12 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 +0.10 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.64 +0.06 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.13 +0.15 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.56 +0.13 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.03 0.00 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.98 +0.13 35 0 0 0
TOTAL PUT 112 18,627 +75
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$ 15.230
28AUG26 9.25 C 0.00 0.00 0.00 6.00 -0.25 71 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.75 -0.25 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.51 -0.24 78 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.25 -0.25 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.73 -0.31 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.26 -0.30 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.73 -0.28 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.24 -0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.78 -0.25 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.26 -0.22 28 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.78 -0.21 29 0 28 0
28AUG26 14.00 C 1.42 1.42 1.42 1.33 -0.20 29 1 79 -1
28AUG26 14.50 C 0.00 0.00 0.00 0.93 -0.21 29 0 239 0
28AUG26 15.00 C 0.55 0.55 0.55 0.62 -0.13 31 1 85 +1
28AUG26 15.50 C 0.36 0.36 0.32 0.35 -0.12 29 3 137 +1
28AUG26 16.00 C 0.21 0.21 0.21 0.20 -0.07 30 1 940 0
28AUG26 16.50 C 0.16 0.16 0.16 0.10 -0.04 30 1 141 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 40 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 116 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.51 -0.32 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.26 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.02 -0.28 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 -0.26 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.52 -0.29 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 -0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.29 -0.32 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 -0.31 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.22 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.21 29 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 -0.20 29 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.18 29 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.16 29 0 426 0
29SEP26 15.50 C 0.61 0.61 0.54 0.58 -0.14 30 4 52 +1
29SEP26 16.00 C 0.43 0.43 0.39 0.39 -0.11 30 51 123 -51
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.09 30 0 152 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.02 -0.28 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.77 -0.27 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.52 -0.29 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.25 -0.31 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.26 -0.34 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.78 -0.33 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.29 -0.32 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.81 -0.30 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.35 -0.21 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.20 30 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.54 -0.19 30 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 -0.19 30 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.93 -0.15 31 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.70 -0.13 31 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.51 -0.11 30 0 14 0
29OCT26 16.50 C 0.40 0.40 0.40 0.37 -0.09 30 2 8 +2
29OCT26 17.00 C 0.33 0.33 0.33 0.26 -0.07 30 50 53 +40
29OCT26 17.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 68 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.27 - 0 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 3.79 -0.32 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.33 -0.28 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.84 -0.30 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.40 -0.20 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.00 -0.18 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.64 -0.17 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.31 -0.18 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.06 -0.15 31 0 6 0
27NOV26 15.50 C 0.85 0.85 0.85 0.86 -0.12 32 7 7 +7
27NOV26 16.00 C 0.71 0.71 0.71 0.67 -0.10 32 7 12 +7
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.02 -0.28 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.27 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 -0.29 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.26 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 -0.24 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 -0.32 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 -0.31 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.29 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.32 29 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 -0.25 29 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.25 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 -0.25 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.24 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.23 29 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.22 29 0 43 0
30DEC26 16.00 C 0.87 0.87 0.87 0.74 -0.21 30 15 256 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.19 30 0 30 0
30DEC26 17.00 C 0.62 0.62 0.62 0.46 -0.17 29 15 10 -8
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.15 29 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.13 30 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.11 29 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.08 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.02 -0.28 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.77 -0.27 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.52 -0.29 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.30 -0.26 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 -0.27 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.33 -0.29 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.89 -0.29 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 -0.28 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.07 -0.28 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.61 -0.36 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 -0.28 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 -0.28 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.70 -0.27 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.45 -0.27 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.26 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 -0.25 30 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 -0.24 30 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.22 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.21 29 0 23 0
30MAR27 18.00 C 0.74 0.74 0.74 0.53 -0.20 29 15 24 +9
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.17 29 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.17 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.14 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.13 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.11 29 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.08 29 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.02 -0.29 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.77 -0.31 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.54 -0.31 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.31 -0.31 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.87 -0.30 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.44 -0.30 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.03 -0.29 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.65 -0.27 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.29 -0.26 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.94 -0.26 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.68 -0.20 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.34 -0.20 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.10 -0.17 31 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.86 -0.17 31 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 -0.16 31 0 5 0
29JUN27 16.00 C 1.54 1.54 1.54 1.47 -0.16 31 15 31 +15
29JUN27 16.50 C 0.00 0.00 0.00 1.32 -0.13 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 -0.12 32 0 15 0
29JUN27 17.50 C 1.16 1.16 1.05 1.06 -0.11 32 16 16 +15
29JUN27 18.00 C 0.00 0.00 0.00 0.94 -0.11 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 -0.10 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.64 -0.08 33 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 -0.09 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 -0.07 32 0 0 0
TOTAL CALL 204 6,349 +52
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
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 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 204 0
28AUG26 13.50 P 0.05 0.05 0.05 0.03 +0.01 30 10 420 +10
28AUG26 14.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 366 0
28AUG26 14.50 P 0.17 0.17 0.17 0.17 +0.04 29 2 41 +2
28AUG26 15.00 P 0.35 0.35 0.35 0.35 +0.09 30 52 477 +51
28AUG26 15.50 P 0.65 0.65 0.65 0.60 +0.12 29 10 274 0
28AUG26 16.00 P 0.00 0.00 0.00 0.94 +0.15 29 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.34 +0.18 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.79 +0.20 28 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.27 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.77 +0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.29 +0.24 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.77 +0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.29 +0.24 54 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.82 +0.27 67 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.79 +0.24 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 170 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 292 0
29SEP26 14.00 P 0.28 0.29 0.28 0.31 +0.04 29 105 353 -15
29SEP26 14.50 P 0.42 0.47 0.42 0.49 +0.05 28 58 168 +37
29SEP26 15.00 P 0.00 0.00 0.00 0.73 +0.08 28 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 +0.10 28 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 +0.13 29 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.16 29 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 +0.17 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.19 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.33 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 21 0
29OCT26 14.00 P 0.43 0.44 0.43 0.46 +0.05 30 7 63 0
29OCT26 14.50 P 0.62 0.62 0.62 0.66 +0.07 29 6 60 +6
29OCT26 15.00 P 0.00 0.00 0.00 0.90 +0.08 29 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 1.20 +0.11 29 0 55 0
29OCT26 16.00 P 0.00 0.00 0.00 1.56 +0.14 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.93 +0.16 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.34 +0.16 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.77 +0.18 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.22 +0.25 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.69 +0.27 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.16 +0.28 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.63 +0.28 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.11 +0.28 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.08 +0.28 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.43 +0.05 31 0 1 0
27NOV26 14.00 P 0.58 0.58 0.58 0.60 +0.07 30 15 15 +11
27NOV26 14.50 P 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
27NOV26 15.00 P 1.04 1.04 1.03 1.06 +0.10 30 12 12 +12
27NOV26 15.50 P 0.00 0.00 0.00 1.36 +0.14 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.70 +0.13 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.06 +0.19 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.45 +0.16 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.86 +0.17 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.31 +0.24 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.75 +0.26 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.21 +0.26 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.67 +0.27 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 +0.28 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.11 +0.29 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 24 0
30DEC26 12.00 P 0.18 0.18 0.18 0.15 -0.03 29 2 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 309 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 0.00 30 0 206 0
30DEC26 14.00 P 0.66 0.66 0.66 0.68 +0.01 29 10 244 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.03 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 0.00 28 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.01 29 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 +0.02 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.05 29 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.07 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 +0.16 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.38 +0.24 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.26 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.25 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 +0.26 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.27 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 +0.28 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 +0.29 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 5 0
30MAR27 12.00 P 0.33 0.33 0.33 0.30 -0.02 30 4 56 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.01 29 0 57 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 0.00 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 +0.02 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 -0.05 28 0 36 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 0.00 29 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 +0.04 29 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 +0.07 29 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.76 +0.18 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.15 +0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 +0.22 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.23 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 +0.25 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.85 +0.26 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.29 +0.25 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 +0.27 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 +0.28 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 0.00 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 31 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.05 33 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.86 +0.07 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 +0.06 32 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.26 +0.09 32 0 40 0
29JUN27 14.50 P 1.46 1.46 1.45 1.51 +0.08 32 30 90 +30
29JUN27 15.00 P 0.00 0.00 0.00 1.78 +0.09 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.08 +0.16 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.40 +0.13 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 +0.13 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.10 +0.14 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.47 +0.17 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.86 +0.18 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.27 +0.21 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.68 +0.21 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.11 +0.23 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.54 +0.24 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.41 +0.25 36 0 0 0
TOTAL PUT 323 10,182 +158
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$ 14.400
28AUG26 8.50 C 0.00 0.00 0.00 5.92 -0.15 80 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.70 -0.12 103 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.42 -0.15 69 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.19 -0.13 87 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.93 -0.14 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.67 -0.15 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.42 -0.15 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.94 -0.13 63 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.46 -0.11 62 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 -0.13 46 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 2.44 -0.14 39 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.94 -0.15 31 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.48 -0.15 32 0 198 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 -0.13 32 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 0.70 -0.11 31 0 294 0
28AUG26 14.50 C 0.47 0.47 0.47 0.43 -0.09 31 107 451 +7
28AUG26 15.00 C 0.30 0.30 0.28 0.25 -0.07 32 37 564 +12
28AUG26 15.50 C 0.18 0.18 0.18 0.14 -0.05 33 5 436 +5
28AUG26 16.00 C 0.10 0.10 0.10 0.07 -0.03 33 6 315 0
28AUG26 16.50 C 0.06 0.06 0.06 0.03 -0.02 32 38 167 +8
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.42 -0.15 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.17 -0.15 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.70 -0.12 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.42 -0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.19 -0.13 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.93 -0.14 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.67 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 -0.14 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 -0.12 45 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.94 -0.13 34 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 -0.14 33 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 -0.14 31 0 438 0
29SEP26 13.00 C 1.55 1.55 1.50 1.52 -0.22 27 10 224 -10
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.10 31 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 -0.08 30 0 263 0
29SEP26 14.50 C 0.62 0.62 0.62 0.60 -0.07 30 100 3,313 -50
29SEP26 15.00 C 0.41 0.41 0.39 0.41 -0.05 30 90 261 +40
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 111 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 327 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 96 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 32 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.19 -0.13 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.93 -0.14 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.67 -0.15 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.94 -0.14 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.46 -0.12 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.95 -0.14 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.15 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.03 -0.14 29 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 -0.14 28 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.23 -0.13 27 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.95 -0.11 28 0 168 0
29OCT26 14.50 C 0.71 0.71 0.66 0.71 -0.10 28 30 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.52 -0.08 28 0 701 0
29OCT26 15.50 C 0.00 0.00 0.00 0.37 -0.07 28 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.94 -0.14 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.46 -0.12 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.97 -0.12 29 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.50 -0.14 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.08 -0.14 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.70 -0.13 28 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 -0.11 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.05 -0.10 27 0 0 0
27NOV26 14.50 C 0.82 0.83 0.82 0.82 -0.08 27 30 30 +30
27NOV26 15.00 C 0.00 0.00 0.00 0.62 -0.07 27 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.46 -0.07 27 0 40 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 6.17 -0.15 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.70 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.42 -0.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 -0.13 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.93 -0.14 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.67 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 -0.15 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 -0.15 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.46 -0.12 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 -0.11 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 -0.19 26 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 -0.15 28 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 -0.15 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.14 28 0 91 0
30DEC26 14.00 C 1.36 1.36 1.36 1.23 -0.13 28 1 57 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.16 27 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.10 27 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.09 27 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.17 -0.15 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.92 -0.15 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.70 -0.12 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.43 -0.15 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.19 -0.15 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.93 -0.17 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.69 -0.18 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.44 -0.19 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.98 -0.11 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 -0.09 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.12 -0.10 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.72 -0.12 25 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 -0.14 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 -0.14 27 0 3,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 -0.13 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.51 -0.13 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.11 26 0 164 0
30MAR27 15.00 C 1.03 1.03 1.03 1.03 -0.10 26 15 87 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.10 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.09 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.99 -0.15 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.76 -0.15 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.52 -0.16 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.30 -0.15 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.07 -0.15 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.85 -0.14 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.63 -0.15 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.20 -0.15 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.80 -0.14 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 -0.14 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.96 -0.22 26 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.63 -0.21 27 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.33 -0.19 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.05 -0.11 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 -0.11 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.58 -0.09 28 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 -0.09 28 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.19 -0.08 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 1.02 -0.08 28 0 45 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 -0.07 28 0 75 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.06 28 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.06 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.05 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
TOTAL CALL 469 16,747 +42
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 82 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 0.01 0.01 0.01 0.01 0.00 50 5 345 -5
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 0.00 32 0 488 0
28AUG26 13.50 P 0.15 0.15 0.12 0.15 +0.02 33 56 898 +50
28AUG26 14.00 P 0.27 0.29 0.25 0.30 +0.04 33 61 379 +48
28AUG26 14.50 P 0.00 0.00 0.00 0.54 +0.06 33 0 26 0
28AUG26 15.00 P 0.00 0.00 0.00 0.86 +0.09 34 0 52 0
28AUG26 15.50 P 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.65 +0.13 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.11 +0.13 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.61 +0.08 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 327 0
29SEP26 11.50 P 0.05 0.05 0.05 0.03 +0.01 32 100 150 -55
29SEP26 12.00 P 0.07 0.07 0.07 0.06 +0.01 32 5 352 -5
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 563 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 397 0
29SEP26 13.50 P 0.34 0.34 0.34 0.36 +0.05 31 25 240 +25
29SEP26 14.00 P 0.53 0.53 0.53 0.56 +0.06 31 26 272 +26
29SEP26 14.50 P 0.00 0.00 0.00 0.83 +0.09 32 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 +0.10 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 +0.12 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.88 +0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.32 +0.14 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 +0.15 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 +0.16 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 +0.15 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.33 +0.14 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.82 +0.12 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.10 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 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 0.00 0.00 0.00 0.05 0.00 29 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 404 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 95 0
29OCT26 14.00 P 0.00 0.00 0.00 0.66 +0.04 29 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.55 +0.03 29 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.94 +0.09 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.36 +0.11 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.89 +0.12 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.37 +0.14 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 +0.13 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.33 +0.12 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.82 +0.11 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.31 +0.09 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.32 +0.08 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.62 +0.05 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.00 +0.11 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.48 +0.19 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.92 +0.12 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.39 +0.14 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.87 +0.14 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.35 +0.13 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.83 +0.11 39 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 36 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 69 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 28 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 0.00 28 0 290 0
30DEC26 12.50 P 0.30 0.30 0.30 0.30 0.00 28 10 305 0
30DEC26 13.00 P 0.44 0.44 0.44 0.45 +0.01 28 3 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 +0.04 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 +0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 +0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.48 +0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 +0.10 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 +0.11 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.90 +0.12 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 +0.10 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.83 +0.08 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.32 +0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 0.00 27 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 0.00 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 +0.02 28 0 106 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 +0.03 28 0 94 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.04 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 0.00 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.95 +0.12 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 +0.14 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.69 +0.08 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.53 +0.10 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.98 +0.11 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 +0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 +0.10 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.36 +0.09 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 301 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.87 +0.04 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.08 +0.04 29 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.32 +0.05 29 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.21 +0.08 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.55 +0.08 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.92 +0.09 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.30 +0.10 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.71 +0.10 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 +0.11 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.57 +0.25 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.03 +0.24 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.49 +0.22 34 0 0 0
TOTAL PUT 291 14,369 +84
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$ 4.345
28AUG26 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.04 21 0 7,560 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.04 24 0 779 0
28AUG26 4.30 C 0.13 0.13 0.13 0.14 -0.03 25 100 4,375 +70
28AUG26 4.40 C 0.10 0.10 0.08 0.09 -0.02 25 54 11,344 +53
28AUG26 4.50 C 0.05 0.05 0.05 0.06 -0.02 26 5 3,161 -2
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 3,428 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,841 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 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 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.05 18 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.04 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 24 0 1,840 0
29SEP26 4.30 C 0.17 0.17 0.17 0.16 -0.04 24 30 1,194 +14
29SEP26 4.40 C 0.13 0.13 0.12 0.12 -0.02 25 1,195 2,184 +920
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 788 0
29SEP26 4.60 C 0.07 0.07 0.07 0.05 -0.02 24 5 7,914 -5
29SEP26 4.70 C 0.05 0.05 0.05 0.04 -0.01 26 230 1,012 -70
29SEP26 4.80 C 0.04 0.04 0.04 0.02 -0.01 24 800 5,188 -556
29SEP26 4.90 C 0.03 0.03 0.03 0.01 -0.01 23 100 3,590 +100
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,867 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 -0.05 20 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.30 -0.04 22 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 -0.05 22 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 -0.04 23 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.03 24 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.02 24 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 486 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 -0.05 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 304 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 30 0
27NOV26 4.60 C 0.11 0.11 0.11 0.11 -0.02 24 30 30 +30
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
27NOV26 4.80 C 0.08 0.08 0.08 0.06 -0.02 23 150 150 +150
27NOV26 4.90 C 0.06 0.06 0.06 0.05 -0.01 24 30 460 +30
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 64 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 -0.03 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.03 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.04 24 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.03 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.02 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.03 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.02 23 0 5,534 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 23 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 1,514 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 440 0
30DEC26 4.70 C 0.12 0.12 0.12 0.11 -0.01 24 969 1,004 +879
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 24 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1,476 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 24 0 956 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 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 1.55 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.06 20 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 -0.03 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.03 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.03 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.02 23 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.02 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.02 24 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 110 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.06 -0.04 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.04 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 -0.04 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 -0.03 23 0 1 0
29JUN27 3.90 C 0.57 0.57 0.57 0.60 -0.04 23 3 23 +3
29JUN27 4.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 -0.03 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 -0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 -0.04 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.03 23 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.03 24 0 7 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.02 24 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.02 24 0 113 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 118 0
29JUN27 5.25 C 0.14 0.14 0.13 0.13 -0.01 25 150 443 +150
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
TOTAL CALL 3,851 126,499 +1,766
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 86 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 73 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 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 50 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 3,452 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,222 0
28AUG26 4.10 P 0.02 0.02 0.02 0.02 0.00 22 5 7,933 0
28AUG26 4.20 P 0.04 0.05 0.04 0.05 +0.01 25 137 1,810 +120
28AUG26 4.30 P 0.08 0.09 0.08 0.08 +0.01 23 11 761 +11
28AUG26 4.40 P 0.14 0.16 0.14 0.14 +0.02 25 20 630 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 501 0
28AUG26 4.60 P 0.32 0.32 0.32 0.29 +0.03 28 10 64 -3
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.47 +0.04 32 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.04 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 +0.06 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.18 +0.06 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.43 +0.06 75 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 +0.06 83 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.06 91 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.18 +0.06 99 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.43 +0.06 106 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.68 +0.06 112 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.93 +0.06 118 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 1,310 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 2,604 0
29SEP26 3.80 P 0.02 0.02 0.02 0.02 0.00 22 100 3,706 +33
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 8,275 0
29SEP26 4.00 P 0.06 0.06 0.06 0.06 0.00 23 13 2,929 +8
29SEP26 4.10 P 0.08 0.09 0.08 0.09 0.00 22 814 4,680 +804
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 1,463 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 1,585 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.01 22 0 1,059 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 1,652 0
29SEP26 4.60 P 0.42 0.42 0.42 0.42 +0.02 25 3 6,350 -3
29SEP26 4.70 P 0.52 0.52 0.52 0.51 +0.05 27 30 493 +18
29SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.05 28 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.06 31 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.05 30 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.09 37 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.04 38 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.04 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 +0.04 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.04 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 +0.04 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 +0.04 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.27 +0.04 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.04 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.04 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.04 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.04 80 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 95 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 98 0
29OCT26 4.00 P 0.08 0.08 0.08 0.09 +0.01 23 20 2,590 0
29OCT26 4.10 P 0.12 0.12 0.12 0.13 +0.01 23 1,020 1,079 +960
29OCT26 4.20 P 0.00 0.00 0.00 0.17 +0.01 23 0 143 0
29OCT26 4.30 P 0.22 0.23 0.22 0.22 +0.01 22 620 688 +620
29OCT26 4.40 P 0.00 0.00 0.00 0.29 +0.02 23 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.44 +0.02 24 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.53 +0.03 26 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.04 +0.04 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.28 +0.04 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 +0.04 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.77 +0.03 30 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 +0.04 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.27 +0.04 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.52 +0.04 43 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 3.80 P 0.05 0.05 0.05 0.05 0.00 22 30 35 +30
27NOV26 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
27NOV26 4.00 P 0.10 0.10 0.10 0.11 0.00 23 2,700 2,702 +2,670
27NOV26 4.10 P 0.14 0.14 0.14 0.15 +0.01 23 245 1,634 +245
27NOV26 4.20 P 0.00 0.00 0.00 0.19 +0.01 22 0 8 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 +0.01 23 0 7 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 +0.02 24 0 30 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.04 +0.04 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.28 +0.04 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.02 +0.04 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.27 +0.04 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.52 +0.04 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 22 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 22 0 1,089 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 522 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.03 23 0 2,247 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.02 23 0 963 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.01 22 0 4,753 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.03 24 0 495 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.03 24 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.04 25 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.02 23 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.02 23 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.02 24 0 868 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.04 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.04 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.03 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 +0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 +0.04 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.04 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 +0.04 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 +0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.27 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 +0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.77 +0.04 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.02 +0.04 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 +0.04 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 7 0
30MAR27 3.40 P 0.03 0.03 0.03 0.04 0.00 23 2 9 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 0.00 22 0 286 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 23 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 0.00 22 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.01 23 0 1,636 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 22 0 9,013 0
30MAR27 4.40 P 0.39 0.39 0.39 0.38 +0.01 23 30 676 +30
30MAR27 4.50 P 0.46 0.46 0.46 0.44 +0.01 22 30 462 +30
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.01 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.01 23 0 381 0
30MAR27 4.80 P 0.65 0.67 0.65 0.68 +0.03 25 130 147 +120
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.02 24 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.03 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.04 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.05 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.05 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 +0.03 24 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 +0.05 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 +0.05 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 +0.04 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.27 +0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.52 +0.04 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.77 +0.04 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.02 +0.04 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.27 +0.04 48 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 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 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 25 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 68 0
29JUN27 3.80 P 0.17 0.17 0.17 0.18 +0.01 25 120 193 +120
29JUN27 3.90 P 0.21 0.21 0.21 0.21 0.00 24 75 172 +32
29JUN27 4.00 P 0.00 0.00 0.00 0.25 0.00 24 0 276 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 0.00 24 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 +0.01 25 0 112 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.01 25 0 247 0
29JUN27 4.40 P 0.46 0.46 0.46 0.46 +0.01 25 120 124 +120
29JUN27 4.50 P 0.53 0.53 0.53 0.52 +0.01 25 33 115 +33
29JUN27 4.60 P 0.00 0.00 0.00 0.59 +0.01 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.89 +0.02 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 +0.03 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.03 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 +0.04 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.05 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 +0.05 31 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.53 +0.05 34 0 0 0
TOTAL PUT 6,318 146,762 +6,000
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$ 30.180
28AUG26 19.00 C 0.00 0.00 0.00 11.22 -0.48 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.72 -0.48 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.22 -0.48 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.22 -0.48 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.22 -0.48 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.22 -0.49 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.24 -0.47 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.19 -0.53 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.27 -0.47 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.34 -0.46 33 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.48 -0.44 33 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.74 -0.39 33 0 360 0
28AUG26 30.00 C 0.00 0.00 0.00 1.11 -0.34 32 0 500 0
28AUG26 31.00 C 0.00 0.00 0.00 0.68 -0.26 32 0 139 0
28AUG26 32.00 C 0.41 0.42 0.39 0.39 -0.18 32 60 268 +45
28AUG26 33.00 C 0.27 0.27 0.27 0.22 -0.12 33 15 843 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 55 0
28AUG26 37.00 C 0.02 0.02 0.02 0.01 -0.01 33 40 306 +40
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.27 -0.43 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.72 -0.53 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 -0.48 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 -0.48 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.22 -0.55 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.25 -0.46 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.34 -0.37 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.40 -0.37 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.51 -0.48 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 -0.45 33 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.94 -0.43 33 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.29 -0.40 33 0 557 0
29SEP26 30.00 C 1.62 1.62 1.62 1.69 -0.37 32 21 3,221 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.31 33 0 542 0
29SEP26 32.00 C 0.92 0.92 0.92 0.92 -0.25 33 10 363 0
29SEP26 33.00 C 0.77 0.77 0.65 0.66 -0.18 33 38 385 +3
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.18 33 0 1,995 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.13 33 0 1,015 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 413 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.06 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.28 -0.42 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.78 -0.47 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.27 -0.48 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.31 -0.58 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.34 -0.44 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.39 -0.44 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.43 -0.47 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.63 -0.37 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.77 -0.46 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.00 -0.44 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.40 -0.32 35 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.63 -0.40 32 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.11 -0.36 32 0 150 0
29OCT26 31.00 C 1.72 1.72 1.72 1.66 -0.32 33 15 150 -15
29OCT26 32.00 C 1.50 1.50 1.50 1.30 -0.27 33 25 194 0
29OCT26 33.00 C 0.00 0.00 0.00 1.02 -0.22 33 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.78 -0.20 34 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.58 -0.17 33 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 0.42 -0.14 33 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 0.31 -0.11 33 0 430 0
29OCT26 38.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 8.44 -0.46 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.55 -0.43 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.63 -0.45 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.76 -0.38 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.03 -0.46 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.30 -0.44 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.64 -0.42 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.99 -0.39 33 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.48 -0.36 33 0 0 0
27NOV26 31.00 C 2.11 2.11 2.11 2.04 -0.34 33 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.68 -0.30 34 0 15 0
27NOV26 33.00 C 1.51 1.51 1.36 1.38 -0.25 34 30 60 +30
27NOV26 34.00 C 0.00 0.00 0.00 1.10 -0.25 34 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 0.87 -0.22 34 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 0.68 -0.19 34 0 15 0
27NOV26 37.00 C 0.60 0.60 0.60 0.53 -0.16 34 15 90 +15
27NOV26 38.00 C 0.00 0.00 0.00 0.41 -0.13 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.31 -0.11 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.24 -0.09 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.40 -0.49 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.93 -0.49 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.48 -0.46 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.56 -0.43 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.60 -0.47 34 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.74 -0.42 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.80 -0.44 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.00 -0.41 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.25 -0.40 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.62 -0.41 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 -0.39 34 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.41 -0.36 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.89 -0.35 34 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 -0.34 33 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 -0.29 34 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.71 -0.25 34 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.22 35 0 2,087 0
30DEC26 35.00 C 1.25 1.25 1.25 1.19 -0.21 35 15 266 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.16 34 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 -0.14 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 -0.13 34 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 -0.11 34 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.71 -0.47 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.24 -0.48 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.79 -0.48 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.89 -0.48 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.02 -0.48 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.19 -0.40 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.40 -0.39 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.64 -0.39 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.94 -0.41 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.28 -0.45 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.68 -0.47 33 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.17 -0.59 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.68 -0.57 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.23 -0.56 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.86 -0.51 34 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 2.54 -0.36 35 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.21 -0.35 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.35 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 -0.33 34 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.43 -0.32 34 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 -0.31 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.05 -0.29 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 -0.31 34 0 130 0
30MAR27 41.00 C 0.95 0.95 0.95 0.77 -0.31 34 15 15 +13
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.29 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.27 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 -0.24 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.22 34 0 51 0
29JUN27 19.00 C 0.00 0.00 0.00 11.97 -0.46 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.53 -0.46 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.09 -0.45 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.23 -0.45 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.40 -0.38 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.66 -0.32 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.86 -0.36 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.11 -0.42 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.48 -0.36 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.89 -0.38 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.31 -0.40 36 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.79 -0.38 36 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.30 -0.37 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.84 -0.39 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.43 -0.36 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.05 -0.36 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 -0.32 36 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.41 -0.32 35 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 2.13 -0.29 35 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.89 -0.28 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.66 -0.27 35 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 -0.23 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.30 -0.23 35 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.14 -0.21 35 0 104 0
TOTAL CALL 314 38,174 +147
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2,210 0
28AUG26 27.00 P 0.15 0.15 0.15 0.11 +0.02 33 28 869 0
28AUG26 28.00 P 0.00 0.00 0.00 0.26 +0.06 33 0 353 0
28AUG26 29.00 P 0.55 0.58 0.55 0.52 +0.10 33 22 558 +1
28AUG26 30.00 P 0.87 0.99 0.87 0.94 +0.16 34 76 267 +56
28AUG26 31.00 P 0.00 0.00 0.00 1.49 +0.23 33 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 2.17 +0.30 33 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 2.99 +0.37 33 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.00 +0.53 41 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.96 +0.57 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.92 +0.41 48 0 22 0
28AUG26 37.00 P 0.00 0.00 0.00 6.99 +0.46 59 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.99 +0.51 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.99 +0.51 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.99 +0.47 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.99 +0.46 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.99 +0.46 84 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.99 +0.46 89 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.99 +0.51 93 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.99 +0.49 98 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 35 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 34 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 369 0
29SEP26 26.00 P 0.26 0.29 0.26 0.23 +0.02 33 60 434 -33
29SEP26 27.00 P 0.45 0.46 0.45 0.40 +0.03 33 130 3,128 +130
29SEP26 28.00 P 0.69 0.70 0.69 0.66 +0.05 34 130 749 +27
29SEP26 29.00 P 0.99 0.99 0.99 1.01 +0.09 34 15 928 +15
29SEP26 30.00 P 1.50 1.51 1.50 1.47 +0.15 34 6 1,930 +5
29SEP26 31.00 P 2.05 2.05 2.05 2.02 +0.19 34 19 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 +0.23 34 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.35 +0.27 33 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 4.15 +0.32 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.14 +0.49 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 +0.53 39 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.99 +0.44 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.99 +0.43 44 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.00 +0.44 48 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.99 +0.45 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.99 +0.45 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.99 +0.45 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.99 +0.46 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.99 +0.46 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.99 +0.46 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.00 +0.54 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.95 +0.42 70 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.94 +0.41 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.00 +0.47 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 0.00 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 0.00 33 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 0.43 +0.03 34 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 110 0
29OCT26 28.00 P 0.00 0.00 0.00 0.96 +0.07 34 0 51 0
29OCT26 29.00 P 0.00 0.00 0.00 1.33 +0.10 33 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 1.80 +0.15 33 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.36 +0.20 34 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 2.99 +0.24 34 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 3.63 +0.24 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.39 +0.29 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.29 +0.41 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.16 +0.28 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.11 +0.33 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.00 +0.29 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.00 +0.41 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.99 +0.45 43 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.24 +0.07 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.65 +0.11 34 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 2.11 +0.11 34 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 2.67 +0.17 34 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.31 +0.21 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.91 +0.22 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.64 +0.25 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.58 +0.29 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.41 +0.31 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.30 +0.34 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.19 +0.34 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.11 +0.36 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.03 +0.36 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30DEC26 24.00 P 0.47 0.47 0.47 0.42 +0.03 34 110 145 +110
30DEC26 25.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.06 34 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.06 34 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 +0.06 34 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 1.89 +0.09 34 0 315 0
30DEC26 30.00 P 2.40 2.40 2.40 2.39 +0.14 34 3 3,869 +3
30DEC26 31.00 P 0.00 0.00 0.00 2.95 +0.17 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.24 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 +0.22 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 +0.12 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.77 +0.25 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 +0.26 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 +0.27 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 +0.24 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.18 +0.28 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 +0.30 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.01 +0.28 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.03 +0.37 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.99 +0.45 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.99 +0.46 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.99 +0.46 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.00 +0.53 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.95 +0.42 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.94 +0.41 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.00 +0.47 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.05 34 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.06 34 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 -0.04 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 -0.05 34 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 -0.07 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 -0.06 34 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.06 34 0 543 0
30MAR27 29.00 P 2.53 2.55 2.53 2.51 +0.01 34 26 3,570 0
30MAR27 30.00 P 3.02 3.04 3.02 3.00 +0.02 34 10 1,535 +10
30MAR27 31.00 P 3.61 3.61 3.61 3.57 -0.04 34 15 273 +15
30MAR27 32.00 P 0.00 0.00 0.00 4.11 -0.14 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.83 +0.12 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.53 +0.14 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.15 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 +0.19 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.86 +0.21 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.68 +0.22 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.52 +0.23 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.38 +0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.27 +0.25 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.25 +0.34 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.16 +0.35 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.10 +0.35 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.04 +0.35 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 0.00 35 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.49 0.00 35 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 +0.01 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 +0.01 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.39 +0.04 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 +0.04 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.05 34 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.47 +0.06 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 2.94 +0.08 34 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 +0.10 34 0 1,090 0
29JUN27 30.00 P 3.93 3.99 3.93 3.97 +0.11 34 104 1,490 +44
29JUN27 31.00 P 0.00 0.00 0.00 4.53 +0.12 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.15 +0.14 33 0 30 0
29JUN27 33.00 P 5.68 5.68 5.68 5.80 +0.14 33 15 15 +15
29JUN27 34.00 P 0.00 0.00 0.00 6.49 +0.16 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.25 +0.16 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 7.99 +0.17 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.76 +0.18 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.55 +0.19 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.36 +0.20 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.18 +0.20 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.03 +0.22 33 0 0 0
TOTAL PUT 769 55,543 +398
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$ 4.665
28AUG26 3.70 C 0.00 0.00 0.00 0.98 -0.07 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.89 -0.06 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.06 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
28AUG26 4.90 C 0.03 0.03 0.03 0.03 -0.02 21 20 54 +20
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.07 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.07 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 -0.06 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.17 -0.04 18 0 100 0
29OCT26 4.80 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.90 -0.07 12 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 -0.06 17 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 -0.05 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.31 -0.05 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.07 16 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 -0.06 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.07 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.06 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.06 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.06 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.07 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.03 19 0 6 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.04 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.05 -0.06 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 -0.07 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 -0.06 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.06 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.03 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.03 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.09 -0.06 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 -0.06 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 -0.06 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 -0.06 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.06 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.06 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.05 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.04 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 -0.04 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 -0.03 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 20 7,579 +20
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.02 21 0 312 0
28AUG26 4.70 P 0.10 0.10 0.10 0.12 +0.03 22 10 383 +10
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.05 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 +0.05 19 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 +0.08 38 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.34 +0.08 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.59 +0.08 61 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.84 +0.08 68 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.08 74 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 +0.08 80 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.59 +0.08 86 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.84 +0.08 91 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.02 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.03 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.04 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.06 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.06 21 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.08 27 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.07 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.07 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.07 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.07 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.07 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.07 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.07 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.07 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.07 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.07 72 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 616 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.18 +0.03 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.25 +0.04 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.31 +0.04 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.39 +0.05 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.61 +0.07 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.34 +0.07 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 +0.07 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.84 +0.07 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.09 +0.07 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.34 +0.07 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.59 +0.07 51 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 +0.07 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 +0.05 21 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.09 +0.07 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.34 +0.07 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.59 +0.07 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.84 +0.07 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.09 +0.07 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30DEC26 4.10 P 0.04 0.04 0.04 0.04 +0.01 20 130 260 +130
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.02 20 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.02 20 0 507 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.03 20 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.03 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.04 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.04 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.05 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.06 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.06 22 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.07 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.07 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.07 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.07 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.07 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.07 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.07 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 +0.02 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 +0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.04 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.03 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.04 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.06 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.06 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.06 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.07 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.07 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.07 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.07 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.07 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.07 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.07 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 +0.01 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.02 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.03 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 +0.03 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.03 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.05 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.05 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.34 +0.07 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.59 +0.07 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 +0.07 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 +0.07 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 +0.07 33 0 0 0
TOTAL PUT 140 7,609 +140
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$ 3.485
28AUG26 2.40 C 0.00 0.00 0.00 1.09 -0.07 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.07 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.07 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.05 27 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 -0.06 24 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 61 0
28AUG26 3.60 C 0.05 0.05 0.05 0.06 -0.04 29 10 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.03 27 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.02 30 0 24 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.07 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.07 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.07 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.07 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.06 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.06 23 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.06 24 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 70 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.04 26 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.04 26 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.03 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.03 26 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.02 26 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.05 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 -0.05 25 0 30 0
29OCT26 3.40 C 0.22 0.22 0.22 0.23 -0.05 25 70 419 +70
29OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.11 -0.03 27 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.02 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.90 - 0 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.33 -0.03 27 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 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.07 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.05 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.05 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.04 25 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.03 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.04 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.03 26 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.03 26 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 27 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.02 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 -0.07 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 -0.07 22 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 -0.07 17 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.07 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.07 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.05 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.04 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.04 26 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.03 26 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.03 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.02 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 -0.07 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 -0.07 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.07 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.07 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.05 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.05 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 -0.04 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.04 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.04 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.04 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.03 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.03 26 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 128 0
TOTAL CALL 80 12,187 +70
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 3.30 P 0.02 0.02 0.02 0.02 0.00 23 14 282 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 115 0
28AUG26 3.50 P 0.09 0.09 0.09 0.10 +0.02 26 30 197 +30
28AUG26 3.60 P 0.18 0.18 0.18 0.17 +0.03 29 1 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.03 28 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.04 30 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.05 36 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.06 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.06 47 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 +0.07 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 +0.07 57 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.07 62 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 +0.07 66 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 +0.07 70 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.23 +0.07 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.33 +0.07 79 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 +0.07 83 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
29SEP26 3.40 P 0.12 0.12 0.12 0.10 +0.01 26 2 351 +2
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 339 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 28 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.03 29 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.04 31 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.05 36 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.06 40 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 +0.06 44 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.06 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 +0.07 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.06 57 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 +0.06 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 +0.07 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 +0.06 62 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 +0.06 65 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 +0.07 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 +0.07 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.29 +0.07 83 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.06 82 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 +0.06 87 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.03 +0.07 91 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.28 +0.07 96 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 +0.07 100 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.07 104 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.03 +0.07 108 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.02 28 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 +0.03 29 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.84 +0.06 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 +0.07 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.85 +0.06 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.95 +0.06 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.05 +0.06 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 24 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 24 0 290 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.02 25 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.04 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.04 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.04 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.04 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.05 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.05 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.06 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 +0.06 33 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 +0.05 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.29 +0.06 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.06 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.06 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.06 38 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.06 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 +0.06 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 +0.07 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 +0.06 37 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 +0.07 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.05 +0.07 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 +0.07 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 +0.07 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.79 +0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.04 +0.07 55 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 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.02 25 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.03 26 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.03 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.02 25 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.03 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.04 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.04 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.05 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.05 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.05 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 +0.05 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 +0.05 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.05 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.06 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 +0.06 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 +0.06 31 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.82 +0.06 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.06 +0.06 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.31 +0.07 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.55 +0.06 32 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.80 +0.06 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.05 +0.07 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.30 +0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 +0.07 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.79 +0.06 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.04 +0.07 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 3.00 P 0.09 0.09 0.09 0.13 +0.02 25 500 500 +500
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.02 25 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.02 25 0 105 0
29JUN27 3.40 P 0.26 0.26 0.26 0.29 +0.02 25 10 26 +10
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 312 0
29JUN27 3.60 P 0.38 0.38 0.38 0.42 +0.03 26 5 427 +5
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.04 25 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.04 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.04 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.05 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 +0.05 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
TOTAL PUT 562 17,374 +547
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$ 33.420
28AUG26 21.00 C 0.00 0.00 0.00 12.44 +0.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.48 +0.34 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.46 +0.31 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.49 +0.34 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.51 +0.36 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.51 +0.35 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.48 +0.33 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.51 +0.30 37 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.56 +0.28 37 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.67 +0.26 37 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.85 +0.23 37 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.13 +0.19 37 0 279 0
28AUG26 33.00 C 1.18 1.25 1.18 1.51 +0.10 36 46 1,266 +46
28AUG26 34.00 C 0.84 0.90 0.82 1.03 +0.07 36 66 855 +30
28AUG26 35.00 C 0.55 0.69 0.55 0.67 +0.04 36 16 603 +16
28AUG26 36.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 291 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 287 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 178 0
28AUG26 40.00 C 0.06 0.06 0.06 0.05 +0.01 38 49 155 +49
28AUG26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 14.44 +0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.92 +0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.42 +0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.48 +0.32 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.48 +0.31 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.46 +0.29 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.49 +0.31 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.51 +0.31 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.51 +0.35 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.53 +0.36 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.66 +0.27 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.79 +0.25 36 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.23 36 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.27 +0.21 36 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.62 +0.17 36 0 196 0
29SEP26 33.00 C 1.82 1.82 1.80 2.10 +0.16 36 30 468 0
29SEP26 34.00 C 1.40 1.40 1.40 1.61 +0.13 36 15 787 +15
29SEP26 35.00 C 1.09 1.09 1.09 1.25 +0.08 36 22 620 +22
29SEP26 36.00 C 0.82 0.82 0.82 0.93 +0.05 36 15 417 +15
29SEP26 37.00 C 0.63 0.63 0.63 0.69 +0.05 36 20 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 215 0
29SEP26 39.00 C 0.36 0.36 0.36 0.36 +0.03 36 15 486 +1
29SEP26 40.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 0.00 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +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 0.01 -0.01 34 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.49 +0.33 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.48 +0.31 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.46 +0.28 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.49 +0.31 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.53 +0.33 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.57 +0.32 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.67 +0.30 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.83 +0.23 35 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.02 +0.19 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.28 +0.16 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.61 +0.15 35 0 119 0
29OCT26 32.00 C 2.72 2.72 2.72 3.03 +0.13 36 15 187 +15
29OCT26 33.00 C 2.19 2.24 2.18 2.51 +0.10 36 90 175 +75
29OCT26 34.00 C 1.85 1.85 1.82 2.06 +0.05 36 90 171 +90
29OCT26 35.00 C 1.50 1.50 1.49 1.70 +0.08 36 30 107 +30
29OCT26 36.00 C 0.00 0.00 0.00 1.36 +0.04 36 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 1.07 +0.02 36 0 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.50 0.00 36 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.38 0.00 36 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.29 0.00 36 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.53 +0.33 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.63 +0.34 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.80 +0.36 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.87 +0.30 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.06 +0.29 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.35 +0.21 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.66 +0.19 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.03 +0.19 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.45 +0.12 36 0 0 0
27NOV26 33.00 C 2.67 2.67 2.67 2.95 +0.11 36 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 2.51 +0.08 36 0 0 0
27NOV26 35.00 C 1.95 1.95 1.95 2.12 +0.06 36 15 15 +15
27NOV26 36.00 C 1.64 1.79 1.64 1.78 +0.06 37 30 60 +30
27NOV26 37.00 C 1.38 1.38 1.38 1.49 +0.06 37 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 1.22 +0.04 36 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
27NOV26 40.00 C 0.82 0.82 0.82 0.82 +0.03 36 13 28 +13
27NOV26 41.00 C 0.00 0.00 0.00 0.64 +0.02 36 0 2 0
27NOV26 42.00 C 0.62 0.62 0.62 0.51 +0.01 36 3 3 +3
27NOV26 43.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 14.53 +0.37 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.01 +0.35 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.56 +0.40 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.54 +0.37 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.61 +0.39 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.68 +0.39 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.71 +0.30 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.82 +0.31 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.97 +0.30 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.15 +0.28 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.39 +0.28 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.68 +0.19 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.02 +0.18 36 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.41 +0.15 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.97 +0.26 38 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.35 +0.12 36 0 382 0
30DEC26 34.00 C 2.66 2.66 2.66 2.89 +0.08 36 9 15 +9
30DEC26 35.00 C 2.31 2.31 2.31 2.57 +0.15 37 2 99 +2
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.11 37 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.05 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 +0.05 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 +0.03 37 0 116 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 +0.02 37 0 322 0
30DEC26 41.00 C 0.00 0.00 0.00 0.96 +0.02 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 0.00 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 0.00 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.28 +0.41 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.81 +0.41 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.85 +0.37 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.92 +0.33 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.07 +0.37 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.18 +0.32 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.39 +0.34 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.58 +0.29 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.81 +0.24 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.13 +0.24 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.48 +0.23 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.94 +0.28 37 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.37 +0.26 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.86 +0.22 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.36 +0.20 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.98 +0.22 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.50 +0.12 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.14 +0.11 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.82 +0.10 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.52 +0.09 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.26 +0.11 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.03 +0.12 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 +0.12 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 +0.12 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 +0.10 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.26 +0.10 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.09 +0.07 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.98 +0.08 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.18 +0.40 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.31 +0.39 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.49 +0.40 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.63 +0.34 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.86 +0.32 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.13 +0.32 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.41 +0.26 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.75 +0.21 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.16 +0.19 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.62 +0.19 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.09 +0.16 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.62 +0.16 37 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 5.16 +0.16 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.75 +0.14 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.36 +0.14 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.98 +0.11 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.66 +0.11 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.34 +0.11 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.06 +0.10 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.80 +0.09 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.55 +0.02 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.40 +0.08 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.20 +0.08 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.99 +0.07 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.81 +0.05 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.66 +0.06 38 0 166 0
TOTAL CALL 621 21,454 +506
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 40 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 119 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 172 0
28AUG26 30.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 367 0
28AUG26 31.00 P 0.50 0.50 0.47 0.36 -0.11 37 19 669 -4
28AUG26 32.00 P 0.88 0.88 0.75 0.63 -0.18 36 25 914 +15
28AUG26 33.00 P 1.32 1.32 1.32 1.07 -0.12 38 3 1,736 +1
28AUG26 34.00 P 0.00 0.00 0.00 1.52 -0.30 36 0 594 0
28AUG26 35.00 P 0.00 0.00 0.00 2.21 -0.24 37 0 249 0
28AUG26 36.00 P 0.00 0.00 0.00 2.96 -0.27 37 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.79 -0.29 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.68 -0.30 37 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.62 -0.45 37 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.62 -0.42 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.61 -0.41 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.59 -0.51 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.58 -0.49 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.61 -0.49 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.67 -0.43 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.58 -0.52 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.62 -0.48 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 213 0
29SEP26 25.00 P 0.07 0.07 0.07 0.04 -0.01 37 20 3,685 +20
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 840 0
29SEP26 30.00 P 0.72 0.72 0.72 0.59 -0.11 35 4 414 -4
29SEP26 31.00 P 0.00 0.00 0.00 0.89 -0.12 36 0 642 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.17 35 0 233 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 -0.17 36 0 785 0
29SEP26 34.00 P 0.00 0.00 0.00 2.26 -0.22 36 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 2.89 -0.23 36 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 -0.25 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.35 -0.27 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.28 36 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 -0.34 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.05 -0.37 41 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 7.98 -0.34 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.93 -0.34 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.88 -0.36 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.87 -0.37 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.84 -0.38 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.82 -0.38 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.75 -0.41 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.27 -0.08 35 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.44 -0.06 36 0 33 0
29OCT26 29.00 P 0.00 0.00 0.00 0.63 -0.10 35 0 73 0
29OCT26 30.00 P 1.04 1.04 1.04 0.89 -0.12 35 15 46 0
29OCT26 31.00 P 1.41 1.44 1.39 1.22 -0.16 35 45 106 -43
29OCT26 32.00 P 1.79 1.89 1.79 1.64 -0.16 36 16 71 +1
29OCT26 33.00 P 2.32 2.38 2.32 2.10 -0.20 35 22 103 -10
29OCT26 34.00 P 0.00 0.00 0.00 2.64 -0.24 35 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.27 -0.25 35 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 3.92 -0.28 35 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 4.65 -0.29 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.43 -0.40 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.33 -0.34 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.20 -0.39 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.07 -0.38 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.05 -0.32 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.00 -0.33 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.87 -0.42 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.30 -0.06 36 0 5 0
27NOV26 27.00 P 0.50 0.50 0.50 0.46 -0.06 36 20 20 +20
27NOV26 28.00 P 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
27NOV26 29.00 P 0.92 0.92 0.92 0.88 -0.10 36 26 28 +26
27NOV26 30.00 P 1.22 1.23 1.22 1.18 -0.14 35 26 43 +26
27NOV26 31.00 P 0.00 0.00 0.00 1.56 -0.15 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.99 -0.17 36 0 0 0
27NOV26 33.00 P 2.71 2.71 2.71 2.45 -0.20 36 15 24 +9
27NOV26 34.00 P 0.00 0.00 0.00 3.00 -0.24 36 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 3.61 -0.25 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.27 -0.25 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.98 -0.26 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.73 -0.44 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.54 -0.36 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.42 -0.37 37 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.29 -0.38 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.13 -0.41 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.08 -0.38 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.07 36 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 -0.06 36 0 191 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.08 36 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 -0.11 36 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 1.13 -0.13 36 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.45 -0.14 35 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.84 -0.15 36 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.25 -0.23 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 -0.19 36 0 368 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 -0.20 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 -0.14 36 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.59 -0.31 36 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.28 -0.32 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 -0.33 37 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 -0.32 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.63 -0.35 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.44 -0.39 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.30 -0.41 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.21 -0.39 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.14 -0.37 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.05 -0.38 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.98 -0.38 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.92 -0.39 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.06 37 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 -0.04 37 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 1.17 -0.04 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.06 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.78 -0.06 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.16 -0.07 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.56 -0.09 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.02 -0.15 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.52 -0.18 36 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.08 -0.19 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 -0.20 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.25 -0.35 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.96 -0.33 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.66 -0.36 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.39 -0.36 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.15 -0.23 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.95 -0.38 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.77 -0.39 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.64 -0.36 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.50 -0.37 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.38 -0.27 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.28 -0.37 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.18 -0.37 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 -0.05 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.95 -0.08 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.19 -0.09 38 0 235 0
29JUN27 26.00 P 0.00 0.00 0.00 1.47 -0.10 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.82 -0.09 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.17 -0.10 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.56 -0.12 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 -0.12 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.45 -0.14 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.96 -0.15 39 0 26 0
29JUN27 33.00 P 0.00 0.00 0.00 4.49 -0.15 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.07 -0.17 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.67 -0.17 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.30 -0.20 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.98 -0.20 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.66 -0.20 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.37 -0.24 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.14 -0.22 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.90 -0.23 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.70 -0.24 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.49 -0.28 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.28 -0.32 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.11 -0.36 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.95 -0.38 41 0 0 0
TOTAL PUT 256 22,508 +57
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$ 19.150
28AUG26 12.00 C 0.00 0.00 0.00 7.18 -0.26 74 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.65 -0.30 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.18 -0.24 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.69 -0.23 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.17 -0.28 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.65 -0.27 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.18 -0.28 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.18 -0.25 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.69 -0.24 28 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.20 -0.25 26 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.79 -0.20 32 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 1.31 -0.25 27 0 83 0
28AUG26 18.50 C 0.00 0.00 0.00 0.94 -0.24 27 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.63 -0.20 27 0 142 0
28AUG26 19.50 C 0.00 0.00 0.00 0.41 -0.19 27 0 92 0
28AUG26 20.00 C 0.36 0.36 0.27 0.24 -0.15 27 4 289 +3
28AUG26 21.00 C 0.12 0.12 0.12 0.07 -0.08 27 30 195 +30
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 768 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 211 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.19 -0.25 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.69 -0.26 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.19 -0.24 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.69 -0.24 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.69 -0.24 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.20 -0.26 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.24 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.73 -0.23 26 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.24 25 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.83 -0.23 26 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.44 -0.22 26 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 -0.24 25 0 87 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 -0.18 25 0 84 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.15 25 0 140 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.12 26 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 131 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.19 -0.25 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.69 -0.26 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.19 -0.24 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.69 -0.24 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.20 -0.26 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.67 -0.31 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.22 -0.31 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.75 -0.21 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.30 -0.23 25 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.89 -0.22 25 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.52 -0.21 25 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.17 -0.18 24 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.91 -0.16 24 0 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.69 -0.15 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.52 -0.13 25 0 8 0
29OCT26 21.00 C 0.00 0.00 0.00 0.29 -0.09 25 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.20 -0.26 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.69 -0.32 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.23 -0.30 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.77 -0.23 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.34 -0.22 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.95 -0.20 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.60 -0.19 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.26 -0.16 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.00 -0.15 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.79 -0.13 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.61 -0.12 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.19 -0.25 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.69 -0.26 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.19 -0.24 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.70 -0.32 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.20 -0.26 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.69 -0.32 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.25 -0.28 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 -0.23 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.41 -0.21 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.04 -0.20 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.70 -0.19 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.12 23 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.15 -0.16 23 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.15 22 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.10 23 0 292 0
30DEC26 21.00 C 0.49 0.49 0.49 0.48 -0.09 23 2 172 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.19 -0.25 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.69 -0.26 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.19 -0.24 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.69 -0.24 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.19 -0.27 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.70 -0.32 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.25 -0.26 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.79 -0.29 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.42 -0.24 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.21 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.67 -0.21 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.33 -0.20 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 -0.19 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.75 -0.17 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.19 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 -0.15 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.14 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 -0.10 23 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.09 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.06 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.20 -0.24 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.72 -0.24 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.25 -0.24 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.80 -0.24 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.36 -0.23 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.94 -0.22 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 -0.21 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.13 -0.22 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.65 -0.26 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.30 -0.19 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 -0.19 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.68 -0.17 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.39 -0.17 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.14 -0.16 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.90 -0.14 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.68 -0.14 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.49 -0.11 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 -0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 -0.09 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.66 -0.07 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.06 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
TOTAL CALL 36 5,831 +35
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 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 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 116 0
28AUG26 17.00 P 0.05 0.05 0.05 0.03 0.00 29 1 200 -1
28AUG26 17.50 P 0.07 0.07 0.07 0.06 0.00 27 9 245 +9
28AUG26 18.00 P 0.12 0.15 0.12 0.13 0.00 27 71 250 +45
28AUG26 18.50 P 0.24 0.32 0.24 0.25 +0.01 27 87 507 +84
28AUG26 19.00 P 0.39 0.50 0.39 0.43 +0.02 26 10 222 +5
28AUG26 19.50 P 0.00 0.00 0.00 0.73 +0.08 28 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.05 +0.09 27 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.89 +0.17 27 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.85 +0.22 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.88 +0.27 44 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 4.89 +0.25 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.86 +0.25 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.86 +0.25 60 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.85 +0.24 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.86 +0.25 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.86 +0.19 77 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.87 +0.26 87 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.88 +0.24 96 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 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 26 0 84 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 26 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 106 0
29SEP26 17.50 P 0.26 0.26 0.26 0.25 +0.03 26 2 85 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.06 26 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 +0.07 26 0 179 0
29SEP26 19.00 P 0.85 0.90 0.85 0.85 +0.12 27 9 113 +9
29SEP26 19.50 P 0.00 0.00 0.00 1.15 +0.10 27 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.45 +0.12 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.25 +0.17 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.15 +0.20 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.21 +0.21 37 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.18 +0.27 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.20 +0.33 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.19 +0.33 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.17 +0.32 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.18 +0.35 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.07 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.07 +0.24 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.07 +0.25 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 0.00 25 0 33 0
29OCT26 16.50 P 0.14 0.15 0.14 0.14 +0.01 25 2 60 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 60 0
29OCT26 18.00 P 0.47 0.47 0.46 0.49 +0.04 24 11 78 +9
29OCT26 18.50 P 0.00 0.00 0.00 0.70 +0.07 25 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.96 +0.11 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.28 +0.12 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.62 +0.14 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.33 +0.10 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.20 +0.20 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.23 +0.20 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.19 +0.18 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.21 +0.31 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.20 +0.34 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.17 +0.32 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.18 +0.35 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.41 +0.05 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.79 +0.09 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.04 +0.10 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.35 +0.11 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.68 +0.13 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.38 +0.10 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.23 +0.20 24 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.25 +0.22 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.25 +0.24 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.21 +0.30 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.20 +0.31 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.17 +0.29 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.18 +0.30 45 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 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.05 23 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.06 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.09 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.11 23 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 +0.13 24 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 +0.12 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.43 +0.15 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 +0.19 23 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 +0.25 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.25 +0.24 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.23 +0.26 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.26 36 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.17 +0.26 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.18 +0.27 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.07 +0.24 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 +0.24 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.07 +0.25 35 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 0.03 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.04 23 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 +0.05 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 +0.05 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.07 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.10 22 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.12 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 +0.13 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 +0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.60 +0.14 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.48 +0.27 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.37 +0.28 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.28 +0.25 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.23 +0.26 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.23 +0.29 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.18 +0.26 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.18 +0.27 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.07 +0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.07 +0.24 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.07 +0.25 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 +0.06 25 0 13 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.06 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 +0.07 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 +0.08 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 +0.10 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.72 +0.11 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.12 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.31 +0.13 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.99 +0.16 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.74 +0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 +0.19 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.45 +0.21 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.38 +0.22 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.23 +0.11 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.18 +0.26 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.18 +0.27 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.07 +0.16 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.07 +0.24 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.07 +0.25 29 0 0 0
TOTAL PUT 202 6,965 +164
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$ 15.490
28AUG26 9.50 C 0.00 0.00 0.00 6.03 +0.15 93 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.76 +0.13 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.53 +0.15 84 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.03 +0.15 75 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.53 +0.15 67 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.03 +0.15 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.53 +0.15 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.52 +0.13 30 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.02 +0.13 24 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.53 +0.11 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.08 +0.10 23 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.68 +0.08 23 0 44 0
28AUG26 15.50 C 0.36 0.36 0.36 0.37 +0.04 22 1 410 +1
28AUG26 16.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 122 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 0.00 23 0 218 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 23 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 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 58 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 6.24 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.76 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.53 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.03 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.16 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.56 +0.12 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 +0.11 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 +0.10 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.08 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.07 23 0 2 0
29SEP26 15.50 C 0.52 0.52 0.52 0.57 +0.05 22 1 7 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 259 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 76 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 74 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 23 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 6.06 +0.18 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 +0.18 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.53 +0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.53 +0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.03 +0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.61 +0.12 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.15 +0.11 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.72 +0.09 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.34 +0.08 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.97 +0.06 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.70 +0.05 21 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 5.81 +0.18 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.53 +0.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.53 +0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.03 +0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.55 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.67 +0.12 22 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.23 +0.11 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.82 +0.10 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.45 +0.09 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.12 +0.07 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
27NOV26 18.00 C 0.15 0.16 0.15 0.15 +0.02 23 4 6 +4
27NOV26 18.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.06 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.53 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 +0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 +0.11 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 +0.09 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.09 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.08 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 +0.06 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.04 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.03 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 +0.03 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 0.00 23 0 186 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 0.00 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 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 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.53 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.53 +0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.14 +0.11 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 +0.11 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.33 +0.09 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.96 +0.09 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.62 +0.07 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.11 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 +0.05 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 +0.03 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.81 +0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.53 +0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.08 +0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.62 +0.12 13 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.18 +0.07 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.77 +0.05 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.45 +0.10 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 +0.10 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.79 +0.08 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.47 +0.07 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 +0.07 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.04 +0.07 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 +0.06 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 +0.04 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 +0.03 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 +0.01 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 22 0 0 0
TOTAL CALL 6 2,172 +6
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 44 0
28AUG26 14.50 P 0.09 0.09 0.09 0.07 -0.03 24 1 73 0
28AUG26 15.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 89 0
28AUG26 15.50 P 0.45 0.45 0.45 0.38 -0.09 24 16 501 +16
28AUG26 16.00 P 0.00 0.00 0.00 0.67 -0.11 23 0 32 0
28AUG26 16.50 P 0.00 0.00 0.00 1.07 -0.12 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.52 -0.13 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.01 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.51 -0.13 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.01 -0.15 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.53 -0.11 64 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.52 -0.12 68 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.52 -0.12 75 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.53 -0.11 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 90 0
29SEP26 14.50 P 0.23 0.23 0.23 0.18 -0.04 23 16 56 +16
29SEP26 15.00 P 0.34 0.34 0.34 0.33 -0.06 23 16 1,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 -0.08 23 0 64 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.09 24 0 47 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.10 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 -0.12 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 -0.13 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.11 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 -0.11 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.11 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.12 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 -0.11 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.52 -0.12 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.52 -0.12 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 -0.11 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29OCT26 11.00 P 0.01 0.01 0.01 0.01 0.00 32 2 106 +2
29OCT26 11.50 P 0.02 0.02 0.02 0.01 0.00 28 49 120 +49
29OCT26 12.00 P 0.03 0.03 0.03 0.01 0.00 25 25 53 +25
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.65 -0.09 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.95 -0.09 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 -0.10 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.64 -0.12 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.07 -0.12 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.53 -0.20 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.08 -0.12 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.56 -0.12 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.05 -0.11 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.55 -0.10 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.53 -0.12 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.53 -0.12 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.53 -0.11 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.52 -0.12 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.34 -0.08 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.71 -0.09 22 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.12 -0.10 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.56 -0.19 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.11 -0.11 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.58 -0.11 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 -0.11 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.55 -0.11 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.53 -0.12 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.53 -0.12 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.53 -0.11 43 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 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 23 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.08 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 -0.09 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.10 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 -0.11 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.03 -0.12 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 -0.11 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.12 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 -0.12 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 -0.12 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.12 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 -0.11 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.12 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 -0.11 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.77 -0.12 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.75 -0.11 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.74 -0.11 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 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.04 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.06 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.07 22 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.08 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.79 -0.10 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.15 -0.10 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.54 -0.11 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 -0.12 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.48 -0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.93 -0.13 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.40 -0.12 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 -0.12 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.82 -0.12 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 -0.11 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.78 -0.11 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.75 -0.12 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.74 -0.11 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 0.06 -0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.85 -0.04 22 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 -0.05 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.32 -0.09 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.65 -0.07 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.08 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.08 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.72 -0.01 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.13 -0.09 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.56 -0.08 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.00 -0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.45 -0.11 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 -0.12 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.85 -0.12 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.84 -0.08 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.80 -0.09 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.75 -0.12 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.74 -0.11 34 0 0 0
TOTAL PUT 125 3,849 +108
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$ 42.180
28AUG26 31.00 C 0.00 0.00 0.00 11.24 -0.45 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.26 -0.44 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.25 -0.46 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.19 -0.53 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.26 -0.47 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.29 -0.46 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.34 -0.46 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.45 -0.45 28 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 2.63 -0.43 27 0 180 0
28AUG26 41.00 C 1.87 1.87 1.87 1.92 -0.40 27 2 275 +2
28AUG26 42.00 C 1.25 1.25 1.25 1.33 -0.36 27 15 489 -15
28AUG26 43.00 C 0.87 0.87 0.83 0.90 -0.29 28 22 369 -2
28AUG26 44.00 C 0.55 0.58 0.55 0.57 -0.19 28 7 440 -2
28AUG26 45.00 C 0.35 0.36 0.35 0.34 -0.16 28 4 612 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.19 -0.12 28 140 812 +140
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 738 0
28AUG26 48.00 C 0.08 0.08 0.08 0.05 -0.05 28 12 243 -12
28AUG26 49.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 185 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.21 -0.58 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.18 -0.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.22 -0.58 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.23 -0.58 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.20 -0.62 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.24 -0.59 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.27 -0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.41 -0.49 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.28 -0.64 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.33 -0.56 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.48 -0.48 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.59 -0.47 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.74 -0.47 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.96 -0.45 28 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 -0.44 28 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 2.62 -0.41 28 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 2.02 -0.36 27 0 526 0
29SEP26 43.00 C 1.65 1.75 1.50 1.58 -0.32 28 65 1,219 -2
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.28 28 0 1,026 0
29SEP26 45.00 C 0.00 0.00 0.00 0.93 -0.21 28 0 654 0
29SEP26 46.00 C 0.00 0.00 0.00 0.68 -0.18 28 0 959 0
29SEP26 47.00 C 0.51 0.51 0.51 0.49 -0.16 28 4 1,483 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 -0.15 28 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 -0.12 28 0 764 0
29SEP26 50.00 C 0.22 0.22 0.22 0.16 -0.10 28 2 246 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.30 -0.65 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.34 -0.62 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.41 -0.56 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.42 -0.62 18 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.49 -0.59 22 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.76 -0.43 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.92 -0.42 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.14 -0.39 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.41 -0.37 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.63 -0.46 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.05 -0.31 27 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 2.53 -0.29 28 0 234 0
29OCT26 43.00 C 2.07 2.07 1.89 2.08 -0.26 28 100 216 +100
29OCT26 44.00 C 1.58 1.58 1.57 1.69 -0.23 28 45 345 +45
29OCT26 45.00 C 1.25 1.25 1.25 1.36 -0.19 28 45 431 -15
29OCT26 46.00 C 1.01 1.01 1.00 1.08 -0.17 28 75 634 -15
29OCT26 47.00 C 0.79 0.79 0.79 0.85 -0.14 28 30 155 0
29OCT26 48.00 C 0.67 0.67 0.62 0.66 -0.12 28 47 62 +30
29OCT26 49.00 C 0.53 0.53 0.50 0.51 -0.10 28 30 106 +1
29OCT26 50.00 C 0.00 0.00 0.00 0.40 -0.09 29 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.20 -0.05 29 0 110 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.49 -0.62 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.58 -0.50 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.76 -0.43 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.92 -0.42 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.14 -0.39 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.42 -0.36 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.87 -0.22 30 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.12 -0.32 28 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 2.60 -0.29 28 0 270 0
27NOV26 43.00 C 0.00 0.00 0.00 2.23 -0.18 29 0 15 0
27NOV26 44.00 C 1.83 1.83 1.83 1.84 -0.17 29 15 15 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.49 -0.16 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.21 -0.15 29 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.96 -0.13 28 0 60 0
27NOV26 48.00 C 0.79 0.79 0.79 0.76 -0.11 28 125 140 +125
27NOV26 49.00 C 0.00 0.00 0.00 0.60 -0.09 28 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 -0.07 28 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.24 -0.05 28 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.33 -0.57 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.36 -0.55 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -0.58 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.41 -0.60 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.47 -0.62 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.55 -0.60 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.67 -0.46 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.88 -0.38 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.08 -0.36 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.34 -0.33 29 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.65 -0.31 29 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.00 -0.30 28 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.46 -0.31 29 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.27 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 -0.23 29 0 294 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 -0.21 29 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.81 -0.17 29 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.12 29 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.11 29 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.08 29 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 -0.06 29 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.05 29 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.03 29 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 0.00 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.45 -0.59 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.54 -0.59 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.66 -0.60 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.81 -0.59 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.01 -0.55 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.18 -0.40 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.46 -0.39 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.80 -0.36 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.17 -0.35 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 -0.33 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.09 -0.31 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.74 -0.29 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.29 -0.28 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.91 -0.25 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.54 -0.24 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.24 -0.21 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 1.94 -0.20 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.70 -0.17 28 0 63 0
30MAR27 49.00 C 0.00 0.00 0.00 1.46 -0.18 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.28 -0.14 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 -0.11 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.06 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.70 -0.58 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.87 -0.59 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.06 -0.59 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.29 -0.55 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.57 -0.55 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.87 -0.31 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.15 -0.36 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.71 -0.20 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.12 -0.31 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.58 -0.29 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.07 -0.28 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.55 -0.32 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.13 -0.24 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.73 -0.22 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.37 -0.21 29 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.04 -0.19 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.74 -0.18 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.46 -0.17 29 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.22 -0.15 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 1.99 -0.21 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 -0.12 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.84 -0.08 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.07 29 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.06 28 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 31 0
TOTAL CALL 785 25,690 +398
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 44 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 35 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 30 0 338 0
28AUG26 37.00 P 0.07 0.07 0.07 0.04 0.00 28 20 343 +20
28AUG26 38.00 P 0.14 0.14 0.13 0.09 0.00 28 23 321 -7
28AUG26 39.00 P 0.26 0.26 0.26 0.20 +0.02 28 1 686 +1
28AUG26 40.00 P 0.40 0.45 0.40 0.38 +0.05 28 45 451 +3
28AUG26 41.00 P 0.75 0.76 0.75 0.64 +0.06 27 17 688 +17
28AUG26 42.00 P 1.19 1.20 1.05 1.07 +0.08 27 240 751 +159
28AUG26 43.00 P 0.00 0.00 0.00 1.63 +0.19 27 0 337 0
28AUG26 44.00 P 0.00 0.00 0.00 2.30 +0.24 27 0 281 0
28AUG26 45.00 P 0.00 0.00 0.00 3.08 +0.30 27 0 215 0
28AUG26 46.00 P 0.00 0.00 0.00 3.94 +0.35 27 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.87 +0.40 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.83 +0.43 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.82 +0.45 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.95 +0.59 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.45 +0.57 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.95 +0.57 65 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.45 +0.57 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.95 +0.57 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.32 +0.44 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.82 +0.44 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.45 +0.57 102 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.91 +0.54 103 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 0.00 29 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 396 0
29SEP26 39.00 P 0.70 0.70 0.70 0.63 +0.05 28 1 758 +1
29SEP26 40.00 P 0.96 0.96 0.95 0.92 +0.08 29 21 358 +10
29SEP26 41.00 P 1.36 1.36 1.36 1.28 +0.10 28 5 394 0
29SEP26 42.00 P 1.84 1.88 1.84 1.74 +0.16 29 154 253 +76
29SEP26 43.00 P 2.40 2.40 2.40 2.31 +0.13 29 2 494 +2
29SEP26 44.00 P 0.00 0.00 0.00 2.86 +0.12 28 0 557 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 +0.20 28 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 +0.24 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 +0.29 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.01 +0.33 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.92 +0.36 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.08 +0.60 36 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.47 +0.59 40 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.95 +0.57 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.45 +0.57 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.95 +0.57 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.44 +0.56 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.94 +0.56 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.45 +0.57 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.91 +0.54 72 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 153 0
29OCT26 37.00 P 0.00 0.00 0.00 0.51 +0.06 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.73 +0.08 29 0 34 0
29OCT26 39.00 P 0.00 0.00 0.00 1.00 +0.10 29 0 104 0
29OCT26 40.00 P 1.48 1.48 1.43 1.34 +0.12 29 30 294 +15
29OCT26 41.00 P 1.92 1.92 1.92 1.75 +0.15 29 15 166 0
29OCT26 42.00 P 2.47 2.48 2.39 2.23 +0.18 30 68 407 +7
29OCT26 43.00 P 0.00 0.00 0.00 2.78 +0.21 30 0 939 0
29OCT26 44.00 P 0.00 0.00 0.00 3.40 +0.25 30 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.96 +0.27 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.67 +0.29 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.45 +0.33 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.26 +0.35 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.33 +0.59 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.25 +0.63 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.67 +0.45 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.20 +0.51 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.70 +0.62 50 0 0 0
27NOV26 34.00 P 0.35 0.35 0.35 0.33 +0.04 28 8 8 +8
27NOV26 35.00 P 0.53 0.53 0.53 0.48 +0.06 28 30 30 +30
27NOV26 36.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.91 +0.07 28 0 100 0
27NOV26 38.00 P 0.00 0.00 0.00 1.18 +0.07 28 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 1.52 +0.09 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.93 +0.12 27 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 2.39 +0.15 27 0 60 0
27NOV26 42.00 P 2.88 2.88 2.88 2.92 +0.18 27 15 45 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.59 +0.24 28 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.25 +0.40 28 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.96 +0.31 28 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 5.72 +0.34 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.51 +0.37 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.33 +0.37 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.19 +0.39 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.07 +0.57 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.37 +0.57 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.75 +0.63 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.17 +0.62 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.07 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 +0.08 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.17 +0.12 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.48 +0.13 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 +0.18 28 0 366 0
30DEC26 40.00 P 2.17 2.17 2.17 2.28 +0.21 28 2 608 +2
30DEC26 41.00 P 0.00 0.00 0.00 2.75 +0.24 28 0 481 0
30DEC26 42.00 P 3.30 3.30 3.30 3.28 +0.27 28 2 311 +2
30DEC26 43.00 P 3.78 3.78 3.78 3.98 +0.42 29 15 209 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 +0.33 29 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 5.30 +0.36 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.02 +0.38 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.79 +0.39 29 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.50 +0.33 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.34 +0.34 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.07 +0.41 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.45 +0.57 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.80 +0.58 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.20 +0.60 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.59 +0.57 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.04 +0.57 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.51 +0.55 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.98 +0.59 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.45 +0.55 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.51 +0.04 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.67 +0.05 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.87 +0.06 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 +0.07 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 +0.09 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.98 +0.13 27 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 +0.13 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 +0.16 27 0 204 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 +0.16 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 +0.19 27 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.36 +0.20 27 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 4.98 +0.23 26 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 +0.25 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.44 +0.23 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.18 +0.26 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.95 +0.28 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.76 +0.45 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.59 +0.48 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.74 +0.51 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.00 +0.55 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.33 +0.56 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.72 +0.58 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.13 +0.58 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.57 +0.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.99 +0.56 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.46 +0.55 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.68 +0.04 29 0 7 0
29JUN27 32.00 P 0.86 0.86 0.86 0.85 +0.06 29 10 17 +10
29JUN27 33.00 P 0.00 0.00 0.00 1.05 +0.09 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.31 +0.08 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 +0.07 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 +0.13 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 +0.04 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.61 +0.11 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.04 +0.12 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.51 +0.14 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 4.01 +0.15 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.56 +0.18 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 5.12 +0.18 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.74 +0.21 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.38 +0.22 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 7.05 +0.35 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.69 +0.29 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.50 +0.38 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.26 +0.41 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.05 +0.43 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.11 +0.49 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.26 +0.49 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.53 +0.51 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.84 +0.54 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.21 +0.54 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.63 +0.58 27 0 0 0
TOTAL PUT 724 28,756 +371
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$ 8.485
28AUG26 4.80 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.75 +0.02 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.50 +0.02 58 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.25 +0.03 50 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.00 +0.01 44 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.77 +0.04 54 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.53 +0.03 51 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.31 +0.01 52 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.10 +0.01 52 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.90 +0.02 51 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.73 +0.01 51 0 633 0
28AUG26 8.25 C 0.00 0.00 0.00 0.57 -0.03 50 0 575 0
28AUG26 8.50 C 0.43 0.45 0.43 0.45 -0.02 51 62 1,083 -59
28AUG26 8.75 C 0.41 0.41 0.35 0.35 -0.01 52 10 641 0
28AUG26 9.00 C 0.33 0.33 0.25 0.26 -0.02 52 116 1,064 +105
28AUG26 9.25 C 0.27 0.27 0.27 0.19 -0.02 52 1 921 +1
28AUG26 9.50 C 0.20 0.20 0.20 0.14 -0.01 52 1 1,185 +1
28AUG26 9.75 C 0.13 0.13 0.13 0.10 -0.01 52 100 1,548 -15
28AUG26 10.00 C 0.10 0.10 0.09 0.07 -0.01 52 12 1,221 +12
28AUG26 10.50 C 0.06 0.06 0.06 0.03 -0.01 51 15 435 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 55 0 695 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 710 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 +0.02 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 +0.02 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 +0.04 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.04 50 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.82 +0.02 44 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 +0.01 49 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 +0.02 49 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 +0.01 49 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 +0.02 49 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 0.00 48 0 1,044 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 0.00 48 0 840 0
29SEP26 8.50 C 0.74 0.74 0.71 0.66 0.00 49 44 1,097 +30
29SEP26 8.75 C 0.59 0.63 0.59 0.56 0.00 49 26 1,517 +26
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.01 50 0 3,285 0
29SEP26 9.25 C 0.40 0.40 0.40 0.40 -0.01 50 16 887 +1
29SEP26 9.50 C 0.40 0.40 0.40 0.33 -0.01 51 6 1,036 +6
29SEP26 9.75 C 0.29 0.29 0.29 0.27 -0.01 50 150 660 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 1,140 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 1,007 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 1,444 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 51 0 327 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 52 0 466 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 56 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 3.62 +0.03 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.27 +0.04 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.04 +0.04 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.79 +0.04 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.56 +0.05 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.32 +0.02 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.04 49 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.89 +0.05 47 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.69 +0.02 47 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.19 +0.04 49 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.02 -0.01 48 0 82 0
29OCT26 8.25 C 0.96 0.96 0.96 0.89 0.00 48 30 100 +30
29OCT26 8.50 C 0.00 0.00 0.00 0.78 0.00 49 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 0.00 49 0 372 0
29OCT26 9.00 C 0.63 0.63 0.59 0.60 +0.01 50 35 471 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.51 0.00 50 0 87 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 -0.01 50 0 433 0
29OCT26 9.75 C 0.46 0.46 0.46 0.37 -0.01 50 15 395 0
29OCT26 10.00 C 0.40 0.41 0.40 0.31 -0.01 49 30 907 +30
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 0.00 50 0 165 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 0.00 50 0 14 0
27NOV26 6.25 C 0.00 0.00 0.00 2.36 +0.02 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.14 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.94 0.00 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.75 +0.02 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.57 -0.01 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.41 -0.01 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.26 0.00 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 0.00 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.00 0.00 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 0.00 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
27NOV26 9.25 C 0.64 0.64 0.64 0.64 +0.01 51 15 30 +15
27NOV26 9.50 C 0.61 0.61 0.61 0.56 0.00 50 32 47 +32
27NOV26 9.75 C 0.00 0.00 0.00 0.49 0.00 50 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 0.00 50 0 35 0
27NOV26 10.50 C 0.43 0.43 0.43 0.32 0.00 50 6 12 +6
27NOV26 11.00 C 0.00 0.00 0.00 0.24 0.00 50 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 0.00 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.62 +0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 +0.03 44 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 +0.03 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.05 +0.04 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.82 +0.03 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 +0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 +0.03 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 +0.03 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.00 +0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 +0.03 48 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.66 +0.02 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.01 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 +0.01 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 0.00 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.01 48 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 0.00 49 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 0.00 49 0 613 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.01 49 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.01 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 0.00 50 0 658 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.01 49 0 209 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.01 49 0 294 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 752 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 49 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 50 0 426 0
30MAR27 4.80 C 0.00 0.00 0.00 3.74 +0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.65 +0.04 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.56 +0.04 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.34 +0.03 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.13 +0.02 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.93 +0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.74 +0.04 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.53 +0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.20 +0.04 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.04 +0.02 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.89 +0.02 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 +0.04 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.63 +0.03 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.49 +0.01 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.02 47 0 290 0
30MAR27 8.50 C 1.54 1.54 1.45 1.29 +0.02 48 4 164 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.01 49 0 69 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.01 49 0 24 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 0.00 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 0.00 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.01 49 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 +0.01 49 0 210 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 0.00 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 0.00 49 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 0.00 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 0.00 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 0.00 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 0.00 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.82 +0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.74 +0.04 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.65 +0.04 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.45 +0.04 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.27 +0.05 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.06 +0.02 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.88 +0.04 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.71 +0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.53 +0.03 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.37 +0.01 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.23 +0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 +0.02 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.96 0.00 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 +0.01 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 0.00 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.61 0.00 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 0.00 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 +0.01 48 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.01 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 0.00 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 +0.01 49 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 0.00 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 0.00 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 0.00 49 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 0.00 49 0 0 0
TOTAL CALL 726 44,667 +252
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 1,014 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 906 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.02 52 0 1,004 0
28AUG26 7.50 P 0.11 0.11 0.11 0.10 -0.02 52 3 966 -3
28AUG26 7.75 P 0.14 0.16 0.14 0.16 -0.01 52 176 940 -40
28AUG26 8.00 P 0.24 0.24 0.22 0.22 -0.03 50 90 732 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.33 -0.03 51 0 379 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 -0.04 50 0 226 0
28AUG26 8.75 P 0.56 0.63 0.56 0.60 -0.03 52 65 465 +45
28AUG26 9.00 P 0.00 0.00 0.00 0.77 -0.04 53 0 16 0
28AUG26 9.25 P 0.00 0.00 0.00 0.96 -0.04 55 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 1.17 -0.03 57 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 -0.03 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.60 -0.04 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.09 -0.02 68 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.56 -0.04 70 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.05 -0.03 75 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.53 -0.02 74 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 55 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 53 0 828 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 803 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 1,056 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 2,941 0
29SEP26 7.25 P 0.20 0.20 0.20 0.18 -0.02 50 95 979 +45
29SEP26 7.50 P 0.21 0.21 0.21 0.25 -0.02 50 1 1,367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.02 50 0 1,267 0
29SEP26 8.00 P 0.38 0.38 0.38 0.43 -0.02 51 4 688 +4
29SEP26 8.25 P 0.00 0.00 0.00 0.54 -0.03 50 0 3,416 0
29SEP26 8.50 P 0.60 0.60 0.60 0.67 -0.03 51 3 1,007 0
29SEP26 8.75 P 0.84 0.84 0.84 0.82 -0.03 51 30 390 -30
29SEP26 9.00 P 0.91 0.91 0.91 0.98 -0.03 52 15 145 0
29SEP26 9.25 P 0.00 0.00 0.00 1.15 -0.03 52 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 -0.03 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 -0.02 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.03 54 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 -0.03 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.02 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 -0.03 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.03 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.02 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.03 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 -0.05 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.55 -0.04 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 -0.02 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.54 -0.02 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.04 -0.02 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.53 -0.04 85 0 0 0
29OCT26 4.90 P 0.02 0.02 0.02 0.01 0.00 52 30 31 +30
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 0.00 0.00 0.00 0.05 0.00 51 0 89 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 0.00 50 0 275 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 354 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 484 0
29OCT26 6.75 P 0.19 0.19 0.19 0.18 -0.02 49 15 153 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 295 0
29OCT26 7.25 P 0.29 0.29 0.29 0.31 -0.02 49 50 685 +50
29OCT26 7.50 P 0.40 0.40 0.39 0.39 -0.03 49 10 637 +2
29OCT26 7.75 P 0.46 0.46 0.46 0.48 -0.03 48 200 435 +200
29OCT26 8.00 P 0.00 0.00 0.00 0.61 -0.02 49 0 157 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 -0.03 49 0 49 0
29OCT26 8.50 P 0.82 0.82 0.82 0.87 -0.03 49 22 37 +22
29OCT26 8.75 P 0.96 0.98 0.96 1.02 -0.04 50 31 91 +16
29OCT26 9.00 P 0.00 0.00 0.00 1.20 -0.02 51 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.56 -0.02 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.75 -0.03 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.96 -0.03 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.39 -0.02 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.83 -0.01 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.29 -0.04 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.76 -0.04 60 0 0 0
27NOV26 6.25 P 0.17 0.17 0.17 0.15 -0.01 49 5 7 +5
27NOV26 6.50 P 0.20 0.21 0.20 0.21 0.00 50 30 30 +30
27NOV26 6.75 P 0.27 0.27 0.27 0.26 -0.01 49 30 45 +30
27NOV26 7.00 P 0.32 0.32 0.32 0.33 -0.01 50 15 21 +11
27NOV26 7.25 P 0.39 0.39 0.39 0.40 -0.03 49 15 15 +15
27NOV26 7.50 P 0.51 0.51 0.51 0.49 -0.03 49 1 16 +1
27NOV26 7.75 P 0.00 0.00 0.00 0.60 -0.02 49 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.72 -0.02 49 0 15 0
27NOV26 8.25 P 0.00 0.00 0.00 0.85 -0.02 49 0 15 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 -0.02 49 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 1.14 -0.04 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.31 -0.03 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.49 -0.02 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.86 -0.03 52 0 39 0
27NOV26 10.00 P 0.00 0.00 0.00 2.05 -0.04 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.48 -0.02 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 -0.02 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.37 -0.02 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 49 0 393 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 49 0 176 0
30DEC26 6.00 P 0.17 0.17 0.17 0.16 -0.01 49 10 538 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 49 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 49 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.02 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 441 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.02 48 0 196 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.02 48 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.03 48 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.03 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.02 48 0 251 0
30DEC26 8.50 P 1.01 1.01 1.00 1.08 -0.03 48 4 418 -2
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.03 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.04 49 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.04 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 -0.03 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.04 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.03 51 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 -0.03 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 -0.02 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 -0.03 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.32 -0.05 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.80 -0.04 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.27 -0.04 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.74 -0.04 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.22 -0.03 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.70 -0.03 62 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.01 48 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 0.18 -0.01 48 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 0.29 -0.01 49 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.02 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.01 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.01 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.02 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.01 47 0 296 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.02 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 -0.02 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.03 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.02 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.01 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.03 48 0 88 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.04 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 -0.04 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.74 -0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.15 -0.04 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.57 -0.04 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.00 -0.05 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 -0.03 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 -0.03 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.35 -0.05 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.81 -0.05 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.28 -0.05 55 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 0.18 -0.01 48 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -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 0.00 0.00 0.00 0.35 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.01 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.01 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 -0.01 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 0.00 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.01 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 -0.02 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.02 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.02 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 -0.02 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 -0.02 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 -0.03 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 -0.02 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.19 -0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.37 -0.03 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 -0.02 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.94 -0.03 51 0 0 0
29JUN27 11.00 P 3.30 3.30 3.30 3.33 -0.02 51 5 5 +5
29JUN27 11.50 P 0.00 0.00 0.00 3.73 -0.04 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.08 -0.11 49 0 0 0
TOTAL PUT 955 44,074 +471
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$ 7.575
28AUG26 4.80 C 0.00 0.00 0.00 2.79 -0.14 80 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.69 -0.14 76 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.60 -0.14 86 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.35 -0.14 76 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 -0.14 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 -0.14 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.59 -0.15 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 -0.14 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.09 -0.15 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.85 -0.14 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 -0.14 27 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.41 -0.13 25 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.25 -0.11 26 0 30 0
28AUG26 7.75 C 0.13 0.13 0.12 0.13 -0.08 25 81 248 0
28AUG26 8.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.03 26 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.90 -0.15 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 -0.15 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 -0.15 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.16 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.14 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.13 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.16 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.12 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.14 24 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.13 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.12 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.10 24 0 945 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.09 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.04 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.80 -0.17 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.71 -0.16 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.61 -0.16 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.11 -0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.16 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.62 -0.15 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.39 -0.15 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.14 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.93 -0.14 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.73 -0.13 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 -0.12 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.41 -0.10 23 0 80 0
29OCT26 7.75 C 0.00 0.00 0.00 0.29 -0.08 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.21 -0.06 24 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.14 -0.05 24 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 5.50 C 0.00 0.00 0.00 2.13 -0.15 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.89 -0.14 34 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.64 -0.14 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.40 -0.14 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.16 -0.14 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.74 -0.12 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.59 -0.11 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 -0.16 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.14 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.14 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 -0.14 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.14 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.14 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.13 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.14 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.13 26 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.14 22 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.13 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.11 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.11 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.10 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.08 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.07 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.14 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 -0.14 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 -0.14 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 -0.13 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.14 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.12 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.67 -0.13 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.23 -0.13 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 -0.13 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.11 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.09 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.83 -0.14 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.73 -0.14 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.63 -0.14 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 -0.13 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 -0.14 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.93 -0.12 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.71 -0.12 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.50 -0.12 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 -0.20 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 -0.18 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.97 -0.11 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 -0.10 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.08 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 -0.07 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.06 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
TOTAL CALL 81 8,460 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 +0.03 27 0 339 0
28AUG26 7.50 P 0.13 0.16 0.13 0.16 +0.05 26 50 210 +30
28AUG26 7.75 P 0.28 0.28 0.28 0.30 +0.08 26 10 130 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.48 +0.10 26 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 +0.12 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.93 +0.14 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.18 +0.15 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.43 +0.13 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.68 +0.13 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.93 +0.13 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.18 +0.13 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.43 +0.13 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.93 +0.13 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.43 +0.13 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.93 +0.13 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 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 53 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 1,502 0
29SEP26 7.25 P 0.14 0.14 0.14 0.14 +0.03 24 10 1,445 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.06 24 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.07 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 +0.08 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.11 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.13 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.16 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.11 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 +0.13 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 +0.13 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.13 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.43 +0.13 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.93 +0.13 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 +0.13 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 +0.13 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 116 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 43 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 10 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 0.02 +0.01 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 +0.05 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.59 +0.09 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.76 +0.10 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 +0.12 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.22 +0.16 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.44 +0.11 26 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.68 +0.12 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.93 +0.13 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.18 +0.13 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.43 +0.13 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.57 +0.09 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 +0.10 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.11 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.16 +0.13 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.34 +0.10 16 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 360 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 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.06 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.07 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.09 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.09 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.10 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 +0.10 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.11 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 180 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 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.06 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 +0.07 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.10 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.09 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.10 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 +0.10 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.11 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.12 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 190 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 0.02 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.02 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.07 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 +0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.14 +0.10 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 +0.10 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.09 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 +0.10 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.11 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.14 +0.11 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.36 +0.11 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 +0.11 19 0 0 0
TOTAL PUT 70 8,993 +50
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$ 4.620
28AUG26 3.40 C 0.00 0.00 0.00 1.23 -0.11 62 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.13 -0.11 56 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.03 -0.11 51 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 -0.10 58 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.84 -0.10 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 -0.10 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.64 -0.11 41 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 -0.10 35 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.44 -0.10 29 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 -0.10 28 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.09 25 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.19 -0.08 26 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 -0.07 26 0 340 0
28AUG26 4.70 C 0.10 0.10 0.10 0.09 -0.05 27 5 59 0
28AUG26 4.80 C 0.06 0.06 0.06 0.06 -0.03 28 145 520 +5
28AUG26 4.90 C 0.05 0.05 0.04 0.03 -0.04 26 1,005 1,745 +970
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 778 0
28AUG26 5.25 C 0.02 0.02 0.02 0.01 0.00 33 15 557 -15
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.10 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.10 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.10 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.11 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.11 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.11 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.11 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.10 31 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.10 31 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.09 28 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.10 25 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.09 25 0 108 0
29SEP26 4.60 C 0.16 0.16 0.16 0.14 -0.08 24 300 450 +300
29SEP26 4.70 C 0.12 0.12 0.12 0.10 -0.06 25 434 877 +418
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.05 25 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.04 26 0 487 0
29SEP26 5.00 C 0.06 0.06 0.06 0.03 -0.03 25 5 2,412 0
29SEP26 5.25 C 0.04 0.04 0.04 0.01 -0.02 25 80 2,923 +77
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.24 -0.10 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 -0.10 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.10 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.11 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 -0.11 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.74 -0.11 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.64 -0.11 32 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.54 -0.11 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.45 -0.10 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.36 -0.10 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.27 -0.10 22 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.23 -0.07 26 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.17 -0.07 25 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.06 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29OCT26 5.00 C 0.10 0.10 0.08 0.06 -0.03 26 15 49 +10
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 -0.11 36 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.74 -0.11 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.64 -0.11 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.55 -0.10 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.46 -0.10 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.31 -0.09 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.26 -0.08 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 32 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.03 26 0 10 0
27NOV26 5.50 C 0.06 0.06 0.06 0.03 -0.02 27 30 30 +30
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 -0.10 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.10 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.10 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.11 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.11 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.11 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.11 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.11 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.10 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.10 26 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.09 26 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.08 26 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.08 26 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.07 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.06 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.06 26 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.04 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 649 0
30DEC26 6.25 C 0.04 0.04 0.04 0.01 -0.01 27 150 395 -40
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 -0.10 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.10 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.11 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.11 26 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.10 27 0 1 0
30MAR27 4.00 C 0.69 0.69 0.69 0.69 -0.09 28 3 8 +3
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.10 26 0 0 0
30MAR27 4.20 C 0.62 0.62 0.62 0.54 -0.08 26 2 76 +2
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.08 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.06 26 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.05 26 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.05 26 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 578 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.03 26 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 -0.10 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
29JUN27 3.60 C 1.01 1.01 1.01 1.04 -0.11 27 2 2 -2
29JUN27 3.70 C 0.00 0.00 0.00 0.95 -0.11 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.87 -0.10 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 -0.10 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.10 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 -0.08 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.08 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.50 -0.08 26 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.46 -0.07 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.08 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.07 26 0 1 0
29JUN27 4.80 C 0.37 0.37 0.37 0.35 -0.07 27 30 30 +25
29JUN27 4.90 C 0.34 0.34 0.34 0.32 -0.06 27 30 30 +30
29JUN27 5.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.22 -0.06 27 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.04 27 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 100 0
29JUN27 6.50 C 0.11 0.11 0.11 0.05 -0.03 27 5 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 172 0
TOTAL CALL 2,256 59,044 +1,813
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 27 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,062 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.02 25 0 321 0
28AUG26 4.40 P 0.05 0.05 0.05 0.10 +0.03 25 5 983 0
28AUG26 4.50 P 0.08 0.09 0.08 0.15 +0.04 24 424 724 +378
28AUG26 4.60 P 0.11 0.15 0.11 0.22 +0.05 24 39 578 +22
28AUG26 4.70 P 0.21 0.21 0.20 0.29 +0.06 21 60 257 +31
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.08 22 0 397 0
28AUG26 4.90 P 0.37 0.37 0.37 0.47 +0.08 0 10 450 +10
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.09 0 0 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.09 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.10 0 0 286 0
28AUG26 5.75 P 0.00 0.00 0.00 1.28 +0.09 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 +0.09 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 2,899 0
29SEP26 4.20 P 0.07 0.07 0.07 0.07 +0.01 24 15 2,222 +15
29SEP26 4.30 P 0.09 0.09 0.09 0.10 +0.01 23 10 1,471 +10
29SEP26 4.40 P 0.13 0.13 0.13 0.15 +0.02 24 25 2,165 +25
29SEP26 4.50 P 0.18 0.18 0.18 0.20 +0.03 24 10 347 +10
29SEP26 4.60 P 0.24 0.25 0.24 0.26 +0.04 23 17 318 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.05 23 0 3,941 0
29SEP26 4.80 P 0.39 0.39 0.39 0.40 +0.05 21 2 692 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.07 22 0 467 0
29SEP26 5.00 P 0.55 0.55 0.55 0.57 +0.07 0 180 2,468 +102
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.06 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.10 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.11 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.10 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.10 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
29SEP26 7.00 P 2.53 2.53 2.53 2.51 +0.08 0 1 1 +1
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 225 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 80 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.02 24 0 271 0
29OCT26 4.40 P 0.17 0.17 0.17 0.19 +0.03 24 205 272 +205
29OCT26 4.50 P 0.22 0.22 0.22 0.24 +0.03 24 30 121 0
29OCT26 4.60 P 0.28 0.28 0.28 0.30 +0.04 24 3 103 +3
29OCT26 4.70 P 0.34 0.34 0.34 0.36 +0.04 23 30 120 +30
29OCT26 4.80 P 0.41 0.41 0.41 0.44 +0.06 24 235 357 +235
29OCT26 4.90 P 0.00 0.00 0.00 0.51 +0.05 22 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 +0.05 21 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
27NOV26 3.80 P 0.03 0.03 0.03 0.03 -0.01 23 5 5 +5
27NOV26 3.90 P 0.00 0.00 0.00 0.05 0.00 24 0 33 0
27NOV26 4.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
27NOV26 4.30 P 0.15 0.15 0.15 0.17 +0.01 24 1,229 1,229 +1,229
27NOV26 4.40 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
27NOV26 4.50 P 0.25 0.25 0.24 0.27 +0.02 24 63 63 +63
27NOV26 4.60 P 0.32 0.32 0.32 0.33 +0.03 24 1 1 +1
27NOV26 4.70 P 0.38 0.38 0.38 0.39 +0.03 24 30 30 +30
27NOV26 4.80 P 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.07 21 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.90 P 0.06 0.06 0.06 0.07 0.00 24 400 709 +400
30DEC26 4.00 P 0.00 0.00 0.00 0.09 0.00 24 0 327 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 0.00 24 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 +0.01 24 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.01 24 0 215 0
30DEC26 4.50 P 0.25 0.27 0.25 0.30 +0.02 24 1,030 8,658 +981
30DEC26 4.60 P 0.31 0.32 0.31 0.35 +0.02 24 60 223 -30
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.02 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.03 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.04 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.05 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.05 22 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.07 18 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.08 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.08 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 +0.02 25 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 +0.01 25 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.02 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.02 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.03 25 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.03 25 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.03 24 0 113 0
30MAR27 4.60 P 0.39 0.39 0.39 0.42 +0.03 25 30 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.03 25 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.05 24 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.05 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.05 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.06 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.06 19 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 0.00 26 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 0.00 26 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 26 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 +0.01 26 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 0.00 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 0.00 26 0 2 0
29JUN27 4.40 P 0.37 0.37 0.37 0.38 0.00 26 250 597 +235
29JUN27 4.50 P 0.44 0.44 0.43 0.45 +0.03 27 28 125 -5
29JUN27 4.60 P 0.50 0.50 0.49 0.50 +0.02 27 165 168 +150
29JUN27 4.70 P 0.54 0.54 0.54 0.56 +0.02 27 30 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 +0.04 27 0 30 0
29JUN27 4.90 P 0.68 0.68 0.68 0.70 +0.04 27 30 36 +30
29JUN27 5.00 P 0.00 0.00 0.00 0.77 +0.04 27 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 +0.04 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.06 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.07 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 +0.07 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
TOTAL PUT 4,652 53,401 +4,165
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$ 27.080
28AUG26 18.00 C 0.00 0.00 0.00 9.11 -0.11 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.62 -0.10 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.12 -0.10 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.62 -0.10 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.12 -0.10 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.08 -0.16 0 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.17 -0.12 38 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.26 -0.12 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.43 -0.12 38 0 70 0
28AUG26 26.00 C 1.60 1.60 1.60 1.71 -0.13 38 1 202 0
28AUG26 27.00 C 0.00 0.00 0.00 1.10 -0.12 37 0 181 0
28AUG26 28.00 C 0.60 0.66 0.60 0.71 -0.08 38 133 294 +33
28AUG26 29.00 C 0.41 0.41 0.38 0.42 -0.07 38 11 345 +4
28AUG26 30.00 C 0.26 0.26 0.26 0.24 -0.06 39 7 376 +4
28AUG26 31.00 C 0.17 0.17 0.17 0.13 -0.04 39 2 207 +2
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 228 0
28AUG26 33.00 C 0.10 0.10 0.10 0.03 -0.02 39 2 415 -2
28AUG26 34.00 C 0.05 0.05 0.05 0.02 -0.01 41 3 347 -3
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.66 -0.05 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.16 -0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.67 -0.06 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.17 -0.07 35 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.68 -0.07 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.20 -0.07 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.12 -0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.31 -0.06 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.43 -0.12 38 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.62 -0.13 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.89 -0.13 38 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.26 -0.12 38 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.67 -0.11 37 0 1,260 0
29SEP26 28.00 C 1.38 1.38 1.38 1.24 -0.11 37 1 572 0
29SEP26 29.00 C 0.88 0.88 0.88 0.91 -0.11 37 1 415 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.09 38 2 205 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 116 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 276 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 411 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 81 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.68 -0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.27 -0.16 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.39 -0.17 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.69 -0.16 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.94 -0.17 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.16 -0.28 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.57 -0.18 36 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 2.07 -0.18 37 0 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.64 -0.17 37 0 615 0
29OCT26 29.00 C 1.26 1.26 1.26 1.28 -0.17 37 15 521 +15
29OCT26 30.00 C 1.00 1.00 0.97 0.99 -0.15 37 30 159 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.78 -0.11 38 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.61 -0.12 38 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.45 -0.11 38 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.33 -0.10 38 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 8.17 -0.17 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.68 -0.18 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.23 -0.19 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.38 -0.17 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.58 -0.14 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.98 -0.13 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.28 -0.12 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.52 -0.24 37 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.97 -0.12 38 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 2.48 -0.11 38 0 0 0
27NOV26 28.00 C 1.84 1.84 1.84 2.05 -0.11 38 17 17 +17
27NOV26 29.00 C 0.00 0.00 0.00 1.68 -0.11 38 0 34 0
27NOV26 30.00 C 0.00 0.00 0.00 1.37 -0.10 38 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.11 -0.09 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.89 -0.10 39 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.73 -0.10 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.60 -0.06 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.47 -0.06 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.69 -0.20 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.22 -0.20 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.75 -0.22 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 -0.22 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.39 -0.22 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 -0.22 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.73 -0.22 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 -0.19 35 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.47 -0.19 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 -0.31 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 -0.21 38 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.70 -0.20 37 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 -0.19 37 0 343 0
30DEC26 29.00 C 1.85 1.85 1.85 1.90 -0.18 37 15 137 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.58 -0.18 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 -0.13 38 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.12 39 0 61 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 -0.14 39 0 50 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.14 39 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.14 38 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.11 39 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.10 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.09 38 0 3 0
30DEC26 39.00 C 0.42 0.42 0.42 0.26 -0.07 39 4 82 -4
30MAR27 17.50 C 0.00 0.00 0.00 9.80 -0.20 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 -0.18 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.93 -0.19 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.50 -0.19 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 -0.20 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.68 -0.23 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.91 -0.23 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 -0.23 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.52 -0.21 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.90 -0.28 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.33 -0.27 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.92 -0.18 39 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.40 -0.17 38 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.01 -0.18 39 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.65 -0.18 39 0 57 0
30MAR27 30.00 C 2.37 2.37 2.37 2.34 -0.18 39 15 46 +15
30MAR27 31.00 C 2.10 2.10 2.10 2.03 -0.17 39 25 2,030 +15
30MAR27 32.00 C 0.00 0.00 0.00 1.80 -0.18 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.58 -0.15 39 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.37 -0.14 39 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 -0.12 39 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.00 -0.15 39 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.10 39 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.11 39 0 5 0
29JUN27 18.00 C 0.00 0.00 0.00 9.68 -0.21 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.28 -0.21 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.89 -0.22 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.50 -0.21 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.13 -0.22 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.40 -0.24 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.73 -0.22 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.09 -0.24 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.50 -0.25 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.04 -0.14 39 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.53 -0.19 39 0 127 0
29JUN27 27.00 C 0.00 0.00 0.00 4.10 -0.15 39 0 91 0
29JUN27 28.00 C 3.68 3.68 3.68 3.68 -0.12 39 1 105 0
29JUN27 29.00 C 3.31 3.31 3.31 3.33 -0.18 39 1 1 0
29JUN27 30.00 C 0.00 0.00 0.00 3.02 -0.16 39 0 37 0
29JUN27 31.00 C 2.72 2.72 2.72 2.74 -0.15 40 25 90 +25
29JUN27 32.00 C 0.00 0.00 0.00 2.49 -0.13 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 -0.13 40 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.99 -0.11 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 -0.12 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 -0.07 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 -0.09 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.23 -0.09 39 0 23 0
TOTAL CALL 311 16,193 +151
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 62 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 51 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 74 0
28AUG26 24.00 P 0.16 0.16 0.16 0.14 -0.01 39 2 416 +2
28AUG26 25.00 P 0.33 0.33 0.33 0.30 -0.02 38 5 227 +5
28AUG26 26.00 P 0.62 0.66 0.62 0.58 -0.02 38 139 1,003 +139
28AUG26 27.00 P 1.14 1.14 1.07 0.98 -0.05 37 370 594 +185
28AUG26 28.00 P 1.65 1.80 1.65 1.59 -0.01 38 314 600 +293
28AUG26 29.00 P 0.00 0.00 0.00 2.29 +0.02 38 0 181 0
28AUG26 30.00 P 0.00 0.00 0.00 3.11 +0.05 38 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.00 +0.06 38 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.10 +0.23 53 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.10 +0.13 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.08 +0.12 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.07 +0.14 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.06 +0.14 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.07 +0.14 81 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.06 +0.08 85 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 0.06 0.06 0.06 0.01 0.00 38 50 64 -1
29SEP26 19.50 P 0.06 0.06 0.06 0.02 0.00 39 50 177 +33
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 157 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 518 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 71 0
29SEP26 24.00 P 0.50 0.50 0.50 0.45 -0.02 39 1 1,801 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 606 0
29SEP26 26.00 P 1.06 1.18 1.06 1.09 -0.03 38 20 339 +2
29SEP26 27.00 P 1.66 1.69 1.65 1.57 -0.02 39 39 396 +21
29SEP26 28.00 P 2.20 2.27 2.20 2.15 0.00 39 424 666 +344
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.01 36 0 341 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 +0.05 37 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 +0.04 38 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.05 44 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.07 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.17 +0.06 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.14 +0.05 51 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.08 +0.04 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.07 +0.09 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.07 +0.09 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.09 +0.16 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.07 +0.16 66 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.09 +0.18 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 37 0
29OCT26 23.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.72 -0.07 39 0 9 0
29OCT26 25.00 P 1.16 1.16 1.16 1.04 -0.08 39 1 37 +1
29OCT26 26.00 P 1.57 1.57 1.54 1.45 -0.08 39 49 259 +29
29OCT26 27.00 P 2.08 2.08 2.08 1.94 -0.08 39 18 365 +18
29OCT26 28.00 P 2.67 2.67 2.65 2.51 -0.08 39 55 307 +52
29OCT26 29.00 P 0.00 0.00 0.00 3.16 -0.07 40 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.77 -0.05 38 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.53 -0.03 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.51 -0.01 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.39 +0.01 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.31 +0.02 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.04 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.24 +0.06 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.24 +0.08 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.21 +0.06 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 4 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 3 0
27NOV26 22.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.72 -0.02 40 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
27NOV26 25.00 P 1.47 1.47 1.44 1.38 -0.02 40 18 51 +18
27NOV26 26.00 P 0.00 0.00 0.00 1.81 -0.01 40 0 26 0
27NOV26 27.00 P 2.38 2.38 2.38 2.31 -0.02 40 15 60 +15
27NOV26 28.00 P 2.94 2.94 2.94 2.89 -0.01 41 3 6 +3
27NOV26 29.00 P 0.00 0.00 0.00 3.53 0.00 41 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.10 +0.01 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.97 +0.01 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.78 +0.03 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.62 +0.03 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.50 +0.05 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.42 +0.06 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.36 +0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 16 0
30DEC26 19.00 P 0.29 0.29 0.29 0.19 -0.05 38 100 106 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.04 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.06 38 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.06 39 0 129 0
30DEC26 22.00 P 0.75 0.75 0.75 0.69 -0.08 39 100 116 +98
30DEC26 23.00 P 0.00 0.00 0.00 0.96 -0.09 39 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 -0.07 39 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.05 39 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 -0.07 39 0 158 0
30DEC26 27.00 P 2.70 2.70 2.70 2.70 -0.07 39 15 191 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.08 39 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.03 40 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.64 -0.06 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 -0.06 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.05 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.00 -0.03 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 -0.03 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 0.00 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 0.00 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 +0.02 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.52 +0.04 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.48 +0.07 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.04 39 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.05 39 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 -0.05 39 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 -0.07 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.17 -0.07 39 0 17 0
30MAR27 23.00 P 1.51 1.51 1.51 1.50 -0.06 39 2 38 +2
30MAR27 24.00 P 1.91 1.91 1.91 1.90 -0.02 39 1 123 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.30 -0.08 39 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 -0.07 39 0 102 0
30MAR27 27.00 P 0.00 0.00 0.00 3.32 -0.04 39 0 144 0
30MAR27 28.00 P 0.00 0.00 0.00 3.91 -0.07 39 0 191 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 +0.02 40 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.23 -0.05 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 -0.02 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 -0.01 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.36 +0.01 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.20 +0.02 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.08 +0.04 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.97 +0.06 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.84 +0.04 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 -0.03 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 -0.03 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 -0.04 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 -0.04 40 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.62 -0.04 40 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 -0.04 40 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 -0.06 39 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.84 -0.05 39 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.36 -0.03 40 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.92 -0.01 40 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 -0.06 39 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 5.06 -0.07 39 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.80 -0.02 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.51 -0.01 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.25 -0.01 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.02 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.82 +0.02 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.65 +0.04 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.48 +0.05 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.31 +0.04 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.17 +0.04 43 0 0 0
TOTAL PUT 1,791 18,516 +1,361
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 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 35 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 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 0.00 22 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 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 24 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 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.01 20 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 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 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 0.00 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.01 21 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 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 0.00 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 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 0.00 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$ 2.270
28AUG26 1.55 C 0.00 0.00 0.00 0.73 -0.05 86 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.68 -0.05 80 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.63 -0.05 73 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.58 -0.05 68 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.53 -0.05 62 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.48 -0.05 56 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.43 -0.05 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.38 -0.06 45 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.33 -0.06 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.13 -0.05 38 0 1 0
28AUG26 2.30 C 0.09 0.09 0.08 0.08 -0.04 39 30 2 -29
28AUG26 2.40 C 0.00 0.00 0.00 0.05 -0.03 42 0 40 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 29 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 -0.01 47 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.54 -0.06 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.04 42 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.03 42 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 -0.02 44 0 174 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 24 0
29SEP26 2.60 C 0.07 0.07 0.07 0.05 -0.02 42 62 302 +62
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 21 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.69 -0.06 45 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 -0.03 42 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 5 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.02 42 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.60 -0.07 37 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.56 -0.06 39 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.30 -0.05 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.02 42 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.50 -0.05 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 -0.05 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 -0.05 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 -0.05 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.04 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 -0.04 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 -0.03 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.03 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.02 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.02 38 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.74 -0.06 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.66 -0.06 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 -0.06 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 -0.05 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 -0.03 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.02 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.02 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.77 -0.06 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.66 -0.06 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.50 -0.05 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 -0.04 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
TOTAL CALL 92 3,679 +33
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 17 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 +0.04 43 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.26 +0.04 46 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.35 +0.05 49 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.54 +0.06 57 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 41 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.02 41 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.02 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.04 44 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 +0.04 44 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 +0.04 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 +0.05 48 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 +0.05 50 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.65 +0.05 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 +0.06 53 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.05 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.57 +0.05 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.94 +0.05 48 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.76 +0.04 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.85 +0.04 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.04 +0.05 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.01 38 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.02 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.03 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.04 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 +0.04 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.04 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 +0.05 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 +0.04 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.04 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.04 +0.05 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 +0.05 44 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 +0.02 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.34 +0.02 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.04 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.56 +0.04 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.04 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.72 +0.04 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.80 +0.04 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 +0.05 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 +0.05 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.05 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 +0.05 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.34 +0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 +0.06 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 +0.02 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.32 +0.02 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.45 +0.02 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.91 +0.04 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.08 +0.04 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.17 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.26 +0.04 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.36 +0.05 42 0 0 0
TOTAL PUT 0 2,035 0
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$ 19.080
07AUG26 13.75 C 0.00 0.00 0.00 5.33 -0.50 0 0 0 0
07AUG26 14.00 C 0.00 0.00 0.00 5.08 -0.50 0 0 0 0
07AUG26 14.25 C 0.00 0.00 0.00 4.83 -0.50 0 0 0 0
07AUG26 14.50 C 0.00 0.00 0.00 4.58 -0.50 0 0 0 0
07AUG26 14.75 C 0.00 0.00 0.00 4.33 -0.50 0 0 0 0
07AUG26 15.00 C 0.00 0.00 0.00 4.08 -0.50 0 0 0 0
07AUG26 15.25 C 0.00 0.00 0.00 3.83 -0.50 0 0 0 0
07AUG26 15.50 C 0.00 0.00 0.00 3.58 -0.51 0 0 0 0
07AUG26 15.75 C 0.00 0.00 0.00 3.33 -0.51 0 0 0 0
07AUG26 16.00 C 0.00 0.00 0.00 3.08 -0.51 0 0 0 0
07AUG26 16.25 C 0.00 0.00 0.00 2.83 -0.51 0 0 0 0
07AUG26 16.50 C 0.00 0.00 0.00 2.58 -0.51 0 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 2.33 -0.51 0 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 2.09 -0.50 60 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 1.84 -0.50 53 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 1.60 -0.49 55 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 1.34 -0.51 40 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 1.10 -0.52 40 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 0.89 -0.47 45 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 0.70 -0.48 48 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 0.54 -0.43 50 0 15 0
07AUG26 19.00 C 0.00 0.00 0.00 0.39 -0.40 50 0 0 0
07AUG26 19.25 C 0.32 0.38 0.31 0.28 -0.33 51 6 18 +3
07AUG26 19.50 C 0.24 0.24 0.21 0.19 -0.28 51 3 81 0
07AUG26 19.75 C 0.32 0.32 0.14 0.12 -0.23 51 32 46 +25
07AUG26 20.00 C 0.09 0.12 0.09 0.09 -0.17 54 5 42 0
07AUG26 20.50 C 0.05 0.05 0.05 0.03 -0.11 53 2 31 +2
07AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 26 0
07AUG26 21.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 44 0
07AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
07AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
07AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
07AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
07AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
07AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 4.59 - 0 0 0 -
14AUG26 14.75 C 0.00 0.00 0.00 4.34 -0.50 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 4.09 -0.50 0 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 3.94 -0.40 96 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 3.66 -0.43 83 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 3.35 -0.50 52 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 3.16 -0.44 73 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 2.85 -0.50 44 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 2.61 -0.50 47 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 2.37 -0.49 47 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 2.13 -0.49 45 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 1.90 -0.49 45 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 1.67 -0.49 44 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 1.45 -0.46 43 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 1.25 -0.48 43 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 1.06 -0.46 43 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 0.89 -0.43 43 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 0.74 -0.37 44 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 0.61 -0.34 44 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 0.49 -0.32 44 0 15 0
14AUG26 19.50 C 0.38 0.38 0.38 0.40 -0.28 45 1 1 0
14AUG26 19.75 C 0.00 0.00 0.00 0.31 -0.25 45 0 1 0
14AUG26 20.00 C 0.30 0.30 0.30 0.25 -0.22 46 6 6 +6
14AUG26 20.50 C 0.00 0.00 0.00 0.15 -0.16 46 0 6 0
14AUG26 21.00 C 0.10 0.11 0.10 0.08 -0.12 46 4 4 +4
14AUG26 21.50 C 0.00 0.00 0.00 0.04 -0.08 46 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.60 -0.51 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.11 -0.50 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.61 -0.50 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.23 -0.38 85 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.74 -0.37 78 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.21 -0.38 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.66 -0.51 50 0 0 0
28AUG26 16.00 C 3.29 3.29 3.29 3.21 -0.44 52 3 3 +3
28AUG26 16.50 C 0.00 0.00 0.00 2.71 -0.58 45 0 63 0
28AUG26 17.00 C 0.00 0.00 0.00 2.26 -0.46 43 0 138 0
28AUG26 17.50 C 1.96 1.96 1.95 1.86 -0.47 43 2 120 +1
28AUG26 18.00 C 1.67 1.67 1.66 1.50 -0.43 43 2 217 -1
28AUG26 18.50 C 1.25 1.32 1.19 1.19 -0.38 44 6 278 +2
28AUG26 19.00 C 0.98 1.04 0.92 0.92 -0.34 44 55 365 -48
28AUG26 19.50 C 0.70 0.79 0.67 0.74 -0.24 46 7 214 -1
28AUG26 20.00 C 0.52 0.61 0.51 0.53 -0.23 45 58 262 -21
28AUG26 21.00 C 0.31 0.33 0.31 0.28 -0.18 45 14 244 +8
28AUG26 22.00 C 0.20 0.20 0.18 0.14 -0.10 46 33 296 -18
28AUG26 23.00 C 0.11 0.12 0.11 0.06 -0.06 45 10 270 0
28AUG26 24.00 C 0.06 0.07 0.06 0.03 -0.03 47 30 526 0
28AUG26 25.00 C 0.03 0.03 0.03 0.01 -0.02 45 3 285 +3
28AUG26 26.00 C 0.03 0.03 0.03 0.01 0.00 51 1 244 0
28AUG26 27.00 C 0.01 0.01 0.01 0.01 0.00 56 10 38 +6
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.63 -0.50 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.12 -0.51 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.63 -0.50 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.13 -0.51 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.67 -0.53 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.27 -0.40 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.70 -0.48 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.23 -0.52 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.75 -0.52 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.29 -0.51 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.92 -0.42 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.36 -0.54 42 0 20 0
29SEP26 16.50 C 3.33 3.33 3.30 2.96 -0.46 43 16 270 -1
29SEP26 17.00 C 2.56 2.65 2.56 2.63 -0.39 45 3 857 +2
29SEP26 17.50 C 2.40 2.40 2.27 2.29 -0.36 45 20 333 -11
29SEP26 18.00 C 2.06 2.06 1.92 1.92 -0.37 43 20 333 +17
29SEP26 18.50 C 1.60 1.70 1.60 1.61 -0.37 42 5 192 +1
29SEP26 19.00 C 1.48 1.48 1.37 1.37 -0.30 43 8 350 +2
29SEP26 19.50 C 1.18 1.24 1.15 1.19 -0.25 44 48 416 +16
29SEP26 20.00 C 1.06 1.06 0.95 0.97 -0.24 44 8 336 -3
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.19 44 0 309 0
29SEP26 22.00 C 0.49 0.55 0.49 0.44 -0.16 44 21 148 -12
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.12 44 0 407 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 621 0
29SEP26 25.00 C 0.18 0.18 0.18 0.11 -0.05 44 5 296 0
29SEP26 26.00 C 0.12 0.12 0.12 0.07 -0.03 45 1 191 +1
29SEP26 27.00 C 0.11 0.11 0.11 0.04 -0.02 45 3 160 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 264 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 148 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.79 -0.43 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.32 -0.39 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.85 -0.38 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.42 -0.35 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.97 -0.36 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.47 -0.41 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.08 -0.38 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.68 -0.34 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.29 -0.36 46 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.85 -0.36 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 2.52 -0.38 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.19 -0.39 42 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.92 -0.31 42 0 103 0
29OCT26 19.00 C 1.79 1.79 1.73 1.67 -0.31 42 45 173 0
29OCT26 19.50 C 1.55 1.55 1.53 1.50 -0.23 44 30 106 -30
29OCT26 20.00 C 1.33 1.33 1.33 1.30 -0.23 44 16 70 +16
29OCT26 21.00 C 1.18 1.18 0.99 0.95 -0.22 43 40 81 +16
29OCT26 22.00 C 0.00 0.00 0.00 0.69 -0.18 43 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.49 -0.14 43 0 105 0
29OCT26 24.00 C 0.00 0.00 0.00 0.34 -0.11 43 0 177 0
29OCT26 25.00 C 0.34 0.34 0.34 0.23 -0.09 43 15 126 +15
29OCT26 26.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 105 0
29OCT26 27.00 C 0.21 0.21 0.21 0.11 -0.04 43 30 92 +7
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 41 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 32 0
27NOV26 15.00 C 0.00 0.00 0.00 4.66 - 48 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.28 -0.35 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.90 -0.33 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.53 -0.32 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.19 -0.31 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.87 -0.29 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.46 -0.47 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.20 -0.35 43 0 0 0
27NOV26 19.00 C 2.04 2.05 2.04 1.96 -0.28 43 30 30 +15
27NOV26 19.50 C 0.00 0.00 0.00 1.75 -0.25 43 0 30 0
27NOV26 20.00 C 0.00 0.00 0.00 1.54 -0.26 43 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 1.23 -0.21 44 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.96 -0.19 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.73 -0.16 44 0 0 0
27NOV26 24.00 C 0.62 0.62 0.62 0.55 -0.13 44 2 2 +2
27NOV26 25.00 C 0.00 0.00 0.00 0.41 -0.10 44 0 12 0
27NOV26 26.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 6 0
27NOV26 28.00 C 0.27 0.27 0.27 0.16 -0.05 44 30 60 +30
27NOV26 29.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 8.80 -0.42 56 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.28 -0.52 49 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.92 -0.34 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.38 -0.41 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.98 -0.34 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.46 -0.40 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.02 -0.40 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.69 -0.32 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.25 -0.32 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 -0.35 47 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 -0.32 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 -0.32 46 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.75 -0.31 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.42 -0.29 45 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 -0.35 43 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.72 -0.32 43 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.46 -0.31 43 0 66 0
30DEC26 19.00 C 2.24 2.28 2.24 2.23 -0.28 43 46 105 0
30DEC26 19.50 C 2.16 2.16 2.16 2.04 -0.25 43 15 499 +15
30DEC26 20.00 C 0.00 0.00 0.00 1.84 -0.26 44 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.51 -0.21 44 0 150 0
30DEC26 22.00 C 1.27 1.31 1.22 1.21 -0.19 44 6 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.17 44 0 51 0
30DEC26 24.00 C 0.84 0.84 0.84 0.76 -0.14 44 5 34 0
30DEC26 25.00 C 0.68 0.68 0.66 0.60 -0.12 44 6 161 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.09 44 0 86 0
30DEC26 27.00 C 0.45 0.49 0.45 0.36 -0.08 44 16 50 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 92 0
30DEC26 29.00 C 0.32 0.32 0.32 0.22 -0.05 44 30 118 +30
30DEC26 30.00 C 0.28 0.28 0.28 0.17 -0.04 44 4 112 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 42 0
30DEC26 34.00 C 0.15 0.15 0.15 0.06 -0.02 44 31 253 +31
30MAR27 10.50 C 0.00 0.00 0.00 9.07 -0.28 58 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.61 -0.27 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.16 -0.27 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.72 -0.26 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.29 -0.26 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.67 -0.45 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.26 -0.45 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.88 -0.43 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.65 -0.28 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.28 -0.28 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.91 -0.29 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.58 -0.28 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.29 -0.29 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.97 -0.28 45 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.64 -0.30 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.37 -0.31 44 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.12 -0.29 44 0 202 0
30MAR27 19.00 C 0.00 0.00 0.00 2.84 -0.32 43 0 175 0
30MAR27 19.50 C 2.62 2.62 2.62 2.63 -0.29 43 15 171 +15
30MAR27 20.00 C 2.58 2.58 2.58 2.46 -0.25 43 15 262 0
30MAR27 21.00 C 0.00 0.00 0.00 2.10 -0.23 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.80 -0.20 44 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 -0.19 44 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.29 -0.17 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 -0.16 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.13 44 0 22 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 -0.12 43 0 26 0
30MAR27 28.00 C 0.73 0.73 0.73 0.64 -0.10 44 15 47 +15
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.09 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 45 0
30MAR27 31.00 C 0.49 0.49 0.49 0.37 -0.07 43 30 30 +30
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.06 43 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 23 0
30MAR27 34.00 C 0.32 0.32 0.32 0.22 -0.04 44 60 181 +60
29JUN27 12.50 C 0.00 0.00 0.00 7.29 -0.42 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.85 -0.46 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.47 -0.44 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.10 -0.44 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.91 -0.26 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 -0.25 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.23 -0.26 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.92 -0.24 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.61 -0.25 46 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 -0.27 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.01 -0.36 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.76 -0.34 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.53 -0.36 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.30 -0.31 44 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 3.09 -0.33 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.89 -0.29 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.52 -0.28 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.19 -0.25 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.90 -0.23 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.65 -0.21 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.43 -0.19 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.24 -0.17 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.07 -0.15 44 0 21 0
29JUN27 28.00 C 1.08 1.08 1.08 0.92 -0.14 44 3 6 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.80 -0.12 44 0 27 0
TOTAL CALL 986 18,512 +279
07AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
07AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 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 65 0 1 0
07AUG26 17.25 P 0.02 0.02 0.02 0.01 0.00 58 1 23 0
07AUG26 17.50 P 0.03 0.03 0.03 0.02 +0.01 58 2 10 0
07AUG26 17.75 P 0.05 0.05 0.05 0.03 +0.01 55 1 18 +1
07AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 21 0
07AUG26 18.25 P 0.00 0.00 0.00 0.09 +0.03 54 0 7 0
07AUG26 18.50 P 0.10 0.18 0.10 0.13 +0.04 50 16 23 +14
07AUG26 18.75 P 0.18 0.19 0.18 0.21 +0.07 51 4 18 0
07AUG26 19.00 P 0.38 0.38 0.27 0.33 +0.12 53 10 34 +7
07AUG26 19.25 P 0.00 0.00 0.00 0.47 +0.17 55 0 4 0
07AUG26 19.50 P 0.00 0.00 0.00 0.63 +0.22 55 0 143 0
07AUG26 19.75 P 0.00 0.00 0.00 0.82 +0.28 57 0 82 0
07AUG26 20.00 P 0.00 0.00 0.00 1.03 +0.33 59 0 71 0
07AUG26 20.50 P 0.00 0.00 0.00 1.49 +0.41 67 0 45 0
07AUG26 21.00 P 0.00 0.00 0.00 1.98 +0.48 80 0 15 0
07AUG26 21.50 P 0.00 0.00 0.00 2.47 +0.53 90 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 2.97 +0.55 103 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 3.46 +0.54 110 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 3.96 +0.54 122 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 4.46 +0.51 133 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 4.96 +0.51 143 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 5.46 +0.51 154 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 5.96 +0.54 164 0 0 0
07AUG26 25.50 P 0.00 0.00 0.00 6.46 +0.51 173 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 6.96 +0.54 182 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 7.46 +0.51 191 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 7.96 +0.54 200 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 8.46 +0.54 208 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 8.96 +0.54 217 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 9.46 +0.51 225 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 9.96 +0.51 233 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 10.46 +0.51 241 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 10.96 +0.51 249 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 11.46 +0.54 256 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
14AUG26 17.00 P 0.07 0.07 0.07 0.04 +0.01 46 1 1 +1
14AUG26 17.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
14AUG26 17.50 P 0.11 0.11 0.11 0.09 +0.02 46 8 8 +8
14AUG26 17.75 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
14AUG26 18.00 P 0.22 0.22 0.22 0.18 +0.05 46 4 4 +4
14AUG26 18.25 P 0.21 0.21 0.21 0.25 +0.07 46 3 5 +3
14AUG26 18.50 P 0.35 0.35 0.35 0.33 +0.09 46 1 1 +1
14AUG26 18.75 P 0.39 0.39 0.39 0.43 +0.12 46 2 1 +1
14AUG26 19.00 P 0.00 0.00 0.00 0.55 +0.15 47 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.68 +0.18 47 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.84 +0.22 48 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 1.00 +0.24 48 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 1.19 +0.28 49 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 1.60 +0.35 51 0 15 0
14AUG26 21.00 P 0.00 0.00 0.00 2.04 +0.41 54 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 2.47 +0.41 51 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 2.97 +0.50 58 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 3.46 +0.52 62 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 3.96 +0.53 69 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 4.46 +0.47 75 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 4.96 +0.48 80 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 5.46 +0.51 86 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 5.96 +0.54 92 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 6.46 +0.51 97 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 6.96 +0.54 103 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 7.46 +0.51 108 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 7.96 +0.54 112 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 8.46 +0.54 117 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 8.96 +0.54 122 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 9.46 +0.51 126 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 9.96 +0.51 131 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 10.46 +0.51 135 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 109 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 0.00 49 10 101 +6
28AUG26 15.00 P 0.03 0.03 0.03 0.02 +0.01 48 6 129 +6
28AUG26 15.50 P 0.06 0.06 0.05 0.03 0.00 45 9 231 +9
28AUG26 16.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 844 0
28AUG26 16.50 P 0.13 0.13 0.12 0.11 +0.03 46 39 249 +9
28AUG26 17.00 P 0.19 0.19 0.18 0.18 +0.04 46 13 207 +1
28AUG26 17.50 P 0.28 0.29 0.27 0.28 +0.06 45 38 219 +30
28AUG26 18.00 P 0.41 0.45 0.38 0.42 +0.09 45 46 483 +28
28AUG26 18.50 P 0.49 0.62 0.49 0.62 +0.14 46 27 309 +4
28AUG26 19.00 P 0.78 0.90 0.74 0.85 +0.17 46 63 607 -17
28AUG26 19.50 P 1.15 1.20 1.06 1.07 +0.15 43 16 245 -13
28AUG26 20.00 P 1.30 1.40 1.30 1.46 +0.27 47 24 131 +17
28AUG26 21.00 P 0.00 0.00 0.00 2.23 +0.35 49 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 3.10 +0.42 52 0 78 0
28AUG26 23.00 P 0.00 0.00 0.00 3.99 +0.43 51 0 37 0
28AUG26 24.00 P 4.90 4.90 4.90 4.96 +0.42 54 2 31 -2
28AUG26 25.00 P 0.00 0.00 0.00 5.96 +0.43 62 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.96 +0.47 69 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.96 +0.54 76 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.96 +0.54 82 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.96 +0.51 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.96 +0.51 94 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.92 +0.50 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.92 +0.50 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 230 0
29SEP26 13.50 P 0.06 0.06 0.06 0.03 +0.01 46 1 295 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 163 0
29SEP26 15.00 P 0.15 0.15 0.15 0.11 +0.02 44 1 292 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.03 44 1 295 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.05 44 1 348 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.07 44 0 659 0
29SEP26 17.00 P 0.49 0.49 0.43 0.47 +0.09 45 4 1,199 +4
29SEP26 17.50 P 0.55 0.55 0.55 0.61 +0.10 44 2 257 +2
29SEP26 18.00 P 0.75 0.75 0.75 0.79 +0.13 44 2 413 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.16 44 0 396 0
29SEP26 19.00 P 1.24 1.24 1.24 1.26 +0.19 45 4 243 0
29SEP26 19.50 P 1.46 1.46 1.46 1.54 +0.23 45 15 267 0
29SEP26 20.00 P 0.00 0.00 0.00 1.86 +0.26 45 0 136 0
29SEP26 21.00 P 2.50 2.50 2.50 2.57 +0.31 46 1 196 0
29SEP26 22.00 P 0.00 0.00 0.00 3.36 +0.38 48 0 78 0
29SEP26 23.00 P 0.00 0.00 0.00 4.23 +0.42 50 0 731 0
29SEP26 24.00 P 5.05 5.05 5.05 5.13 +0.45 51 2 67 +2
29SEP26 25.00 P 0.00 0.00 0.00 6.05 +0.45 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 +0.43 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 7.96 +0.50 53 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.96 +0.50 57 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.96 +0.50 61 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.96 +0.51 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.92 +0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.92 +0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.92 +0.50 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.92 +0.50 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
29OCT26 14.00 P 0.15 0.15 0.15 0.10 +0.02 43 1 3 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 +0.05 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.40 +0.07 43 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.53 +0.09 43 0 103 0
29OCT26 17.00 P 0.00 0.00 0.00 0.67 +0.10 43 0 119 0
29OCT26 17.50 P 0.86 0.86 0.86 0.84 +0.11 43 7 116 +7
29OCT26 18.00 P 0.00 0.00 0.00 1.04 +0.14 43 0 123 0
29OCT26 18.50 P 1.26 1.26 1.23 1.27 +0.17 43 7 149 +1
29OCT26 19.00 P 1.55 1.55 1.46 1.51 +0.18 43 33 50 +18
29OCT26 19.50 P 0.00 0.00 0.00 1.80 +0.23 44 0 76 0
29OCT26 20.00 P 0.00 0.00 0.00 2.12 +0.26 44 0 236 0
29OCT26 21.00 P 0.00 0.00 0.00 2.81 +0.31 45 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.36 +0.13 39 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.30 +0.37 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.15 +0.31 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.05 +0.32 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.99 +0.37 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.96 +0.40 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.96 +0.46 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.96 +0.49 52 0 0 0
27NOV26 15.00 P 0.36 0.37 0.36 0.35 - 44 11 11 -
27NOV26 15.50 P 0.43 0.46 0.43 0.45 +0.07 44 11 20 +11
27NOV26 16.00 P 0.00 0.00 0.00 0.58 +0.09 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.72 +0.09 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.88 +0.11 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.07 +0.13 44 0 0 0
27NOV26 18.00 P 1.24 1.24 1.24 1.27 +0.14 44 15 16 +15
27NOV26 18.50 P 0.00 0.00 0.00 1.51 +0.18 44 1 1 +1
27NOV26 19.00 P 0.00 0.00 0.00 1.77 +0.20 44 0 0 0
27NOV26 19.50 P 2.04 2.04 1.97 2.04 +0.21 44 30 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 2.36 +0.25 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.04 +0.30 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.78 +0.31 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.47 +0.27 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.30 +0.28 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.19 +0.33 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.07 +0.31 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.99 +0.34 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.96 +0.38 43 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.96 +0.42 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.04 44 0 53 0
30DEC26 14.00 P 0.34 0.34 0.34 0.29 +0.05 44 20 59 -20
30DEC26 14.50 P 0.40 0.40 0.40 0.38 +0.06 44 3 138 +2
30DEC26 15.00 P 0.45 0.49 0.45 0.48 +0.07 44 2 103 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.08 44 0 189 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.10 44 0 208 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.10 43 0 117 0
30DEC26 17.00 P 1.09 1.09 1.02 1.07 +0.13 44 47 925 +47
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.13 43 0 132 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.15 43 0 93 0
30DEC26 18.50 P 0.00 0.00 0.00 1.71 +0.18 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 1.98 +0.20 44 0 93 0
30DEC26 19.50 P 2.28 2.28 2.28 2.25 +0.21 43 1 391 -1
30DEC26 20.00 P 0.00 0.00 0.00 2.54 +0.24 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.22 +0.26 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 3.96 +0.29 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.75 +0.33 46 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.46 +0.29 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.30 +0.30 44 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.18 +0.30 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.08 +0.32 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.03 +0.35 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 +0.35 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.96 +0.38 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.92 +0.48 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.92 +0.44 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.93 +0.51 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.92 +0.50 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.07 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 +0.05 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.56 +0.08 44 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 +0.08 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.08 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.09 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.11 43 0 52 0
30MAR27 16.50 P 1.29 1.29 1.29 1.28 +0.12 43 15 59 +15
30MAR27 17.00 P 0.00 0.00 0.00 1.47 +0.13 43 0 335 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 +0.16 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.19 43 0 37 0
30MAR27 18.50 P 2.16 2.16 2.16 2.17 +0.19 43 25 197 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 +0.21 43 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.73 +0.23 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.00 +0.22 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.65 +0.26 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.35 +0.28 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 +0.23 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.80 +0.26 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.59 +0.37 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.44 +0.27 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.33 +0.30 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.23 +0.44 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.16 +0.47 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.04 +0.44 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.98 +0.44 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.96 +0.47 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.93 +0.47 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.92 +0.49 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.53 +0.08 44 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.64 +0.08 44 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.76 +0.09 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.90 +0.07 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.05 +0.09 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.20 +0.10 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.37 +0.11 43 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 +0.14 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 +0.14 42 0 16 0
29JUN27 17.00 P 1.91 1.91 1.91 1.99 +0.16 43 30 39 +30
29JUN27 17.50 P 0.00 0.00 0.00 2.21 +0.17 42 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.46 +0.17 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.71 +0.18 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 +0.21 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 +0.21 42 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.57 +0.22 42 0 0 0
29JUN27 21.00 P 4.07 4.07 4.07 4.21 +0.27 42 15 15 +15
29JUN27 22.00 P 0.00 0.00 0.00 4.90 +0.27 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.62 +0.29 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.37 +0.30 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.16 +0.32 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 7.96 +0.33 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.80 +0.36 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.64 +0.36 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.43 +0.26 40 0 0 0
TOTAL PUT 654 20,029 +288
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$ 9.375
28AUG26 6.00 C 0.00 0.00 0.00 3.38 -0.17 82 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.13 -0.17 74 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.90 -0.11 97 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.63 -0.17 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.38 -0.17 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.63 -0.15 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.42 -0.11 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.14 -0.14 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 -0.10 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.71 -0.10 39 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 -0.08 39 0 41 0
28AUG26 9.50 C 0.38 0.38 0.38 0.27 -0.07 39 2 57 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.07 38 0 129 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 67 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 94 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.65 -0.09 88 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.39 -0.16 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.13 -0.17 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 -0.11 69 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.65 -0.15 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 -0.16 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 -0.16 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.15 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.12 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.12 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.20 -0.14 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.08 39 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.08 39 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 -0.07 39 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.06 38 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.06 38 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 110 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.40 -0.15 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.14 -0.16 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.90 -0.14 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.65 -0.15 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.40 -0.15 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 -0.15 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.92 -0.12 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.68 -0.10 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.30 -0.09 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.12 -0.09 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 -0.09 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.80 -0.10 36 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.68 -0.09 37 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.57 -0.09 37 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.48 -0.09 37 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.28 -0.05 38 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 33 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
27NOV26 7.00 C 0.00 0.00 0.00 2.41 -0.14 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.18 -0.12 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.96 -0.08 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.74 -0.11 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.56 -0.09 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.38 -0.10 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.22 -0.09 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.08 -0.07 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.80 -0.06 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.61 -0.07 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 13.50 C 0.08 0.08 0.08 0.05 - 39 1 1 -
30DEC26 5.75 C 0.00 0.00 0.00 3.65 -0.09 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.15 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.15 -0.15 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.91 -0.13 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.67 -0.13 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.09 41 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.09 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.11 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.09 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.10 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.09 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 -0.02 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 -0.02 39 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 -0.04 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 0.00 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 40 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 40 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.47 -0.10 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.25 -0.10 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.04 -0.09 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.82 -0.10 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 -0.09 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 -0.11 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.22 -0.12 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.09 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.09 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.08 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.58 -0.09 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.08 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.32 -0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.10 -0.05 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 -0.04 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 -0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 39 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.57 -0.10 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.35 -0.10 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.15 -0.10 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 -0.10 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.76 -0.09 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.57 -0.10 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.40 -0.09 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.07 -0.08 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 -0.08 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 -0.07 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 -0.10 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 -0.09 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.07 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 -0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.03 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 4 0
TOTAL CALL 3 3,763 0
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 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 39 0 87 0
28AUG26 8.25 P 0.06 0.06 0.06 0.06 0.00 39 20 256 +20
28AUG26 8.50 P 0.00 0.00 0.00 0.10 0.00 39 0 412 0
28AUG26 8.75 P 0.19 0.19 0.19 0.17 +0.01 39 10 141 +10
28AUG26 9.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 55 0
28AUG26 9.25 P 0.37 0.37 0.37 0.39 +0.04 40 10 58 +10
28AUG26 9.50 P 0.41 0.41 0.41 0.54 +0.04 41 15 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.70 +0.05 40 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.88 +0.05 39 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.33 +0.08 43 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.79 +0.12 43 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.29 +0.16 51 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.77 +0.15 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.27 +0.17 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.78 +0.15 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.78 +0.16 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.28 +0.18 86 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.78 +0.13 92 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.25 +0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 38 0 29 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 +0.01 38 0 32 0
29SEP26 8.50 P 0.22 0.22 0.22 0.24 +0.02 38 12 21 +12
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.03 39 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.03 40 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 +0.04 40 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 +0.04 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.05 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.07 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.10 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 +0.12 43 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.13 44 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.13 38 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 +0.12 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 +0.15 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.28 +0.11 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.78 +0.13 64 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 0.00 39 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 0.00 37 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.25 +0.01 37 0 11 0
29OCT26 8.50 P 0.32 0.32 0.32 0.33 +0.02 37 2 25 -2
29OCT26 8.75 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.67 +0.03 38 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.82 +0.05 39 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.98 +0.04 39 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.12 +0.04 37 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.52 +0.07 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.93 +0.06 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.38 +0.08 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.85 +0.12 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.31 +0.11 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.79 +0.10 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.28 - 45 0 0 -
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 39 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 0.00 38 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.63 +0.03 37 0 15 0
27NOV26 9.25 P 0.75 0.75 0.75 0.75 +0.02 37 10 20 +10
27NOV26 9.50 P 0.00 0.00 0.00 0.92 +0.05 39 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.08 +0.05 39 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.21 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.58 +0.06 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.99 +0.07 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.42 +0.08 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.86 +0.09 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.35 +0.12 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.80 +0.09 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.28 - 40 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.02 40 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.03 39 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.04 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.05 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.04 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 +0.05 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.05 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.04 +0.10 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.10 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.06 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 +0.07 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.07 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 +0.10 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.10 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 +0.11 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 +0.11 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.78 +0.12 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 +0.02 38 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 0.00 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.03 37 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.03 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.08 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.04 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.81 +0.05 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 +0.05 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.57 +0.05 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.06 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.41 +0.07 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.85 +0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.31 +0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.78 +0.08 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.28 +0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 +0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.26 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.77 +0.09 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 +0.01 38 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.56 +0.01 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 +0.02 38 0 1 0
29JUN27 8.50 P 0.86 0.86 0.86 0.87 +0.02 38 2 17 +2
29JUN27 8.75 P 0.00 0.00 0.00 0.99 +0.02 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.03 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 +0.03 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.55 +0.04 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 +0.05 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.05 +0.06 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.39 +0.05 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.76 +0.05 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 +0.05 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.57 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 +0.07 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.43 +0.09 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.86 +0.08 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.31 +0.08 36 0 0 0
TOTAL PUT 81 3,815 +62
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$ 39.260
28AUG26 27.00 C 0.00 0.00 0.00 12.29 +1.15 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.39 +1.24 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.36 +1.21 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.50 +1.31 70 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 8.57 +1.18 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.68 +1.23 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.85 +1.00 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.03 +1.07 67 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.28 +0.98 67 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.59 +0.90 67 0 65 0
28AUG26 37.00 C 3.80 4.00 3.80 4.00 +0.86 68 22 138 -16
28AUG26 38.00 C 3.08 3.37 3.08 3.49 +0.88 70 20 168 -20
28AUG26 39.00 C 2.45 2.88 2.45 2.83 +0.62 66 46 256 -20
28AUG26 40.00 C 2.34 2.58 2.31 2.48 +0.61 69 119 579 -14
28AUG26 41.00 C 1.85 2.15 1.85 2.08 +0.50 69 27 211 +23
28AUG26 42.00 C 1.82 1.82 1.79 1.72 +0.41 68 116 298 +115
28AUG26 43.00 C 0.00 0.00 0.00 1.41 +0.34 68 0 372 0
28AUG26 44.00 C 1.21 1.29 1.21 1.16 +0.29 68 70 463 +14
28AUG26 45.00 C 1.05 1.08 0.94 0.94 +0.24 68 150 532 +135
28AUG26 46.00 C 0.83 0.93 0.83 0.75 +0.19 68 6 73 -4
28AUG26 47.00 C 0.70 0.71 0.70 0.60 +0.15 68 102 495 +102
28AUG26 48.00 C 0.00 0.00 0.00 0.48 +0.13 68 0 285 0
28AUG26 49.00 C 0.00 0.00 0.00 0.38 +0.10 68 0 196 0
28AUG26 50.00 C 0.42 0.44 0.42 0.30 +0.08 68 112 595 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.04 67 0 340 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 +0.03 68 0 822 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.01 69 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 70 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 127 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 18.29 +1.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.29 +1.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.35 +1.40 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.39 +1.40 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.53 +1.48 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.57 +1.45 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.61 +1.38 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.70 +1.33 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.79 +1.12 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.97 +1.09 63 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.15 +1.09 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.37 +1.06 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.70 +1.02 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.10 +1.05 66 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.45 +0.99 66 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 +0.81 66 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 +0.74 64 0 173 0
29SEP26 38.00 C 0.00 0.00 0.00 4.80 +0.88 67 0 195 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 +0.76 66 0 253 0
29SEP26 40.00 C 3.53 3.80 3.53 3.84 +0.68 66 526 707 +481
29SEP26 41.00 C 0.00 0.00 0.00 3.52 +0.68 68 0 141 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 +0.57 67 0 270 0
29SEP26 43.00 C 2.57 2.57 2.57 2.80 +0.55 68 45 237 +45
29SEP26 44.00 C 2.31 2.49 2.31 2.49 +0.51 67 50 473 +33
29SEP26 45.00 C 0.00 0.00 0.00 2.21 +0.47 67 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.42 67 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 +0.38 67 0 275 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.34 67 0 438 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 +0.31 67 0 285 0
29SEP26 50.00 C 1.30 1.30 1.30 1.17 +0.27 67 25 595 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 +0.21 67 0 466 0
29SEP26 55.00 C 0.80 0.80 0.80 0.60 +0.15 67 30 1,236 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 +0.11 67 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.08 67 0 1,581 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.06 67 0 972 0
29SEP26 65.00 C 0.34 0.34 0.34 0.15 +0.05 67 6 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.03 67 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 67 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 67 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 69 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 12.91 +1.32 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.07 +1.28 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.25 +1.25 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.54 +1.12 63 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 9.67 +0.95 61 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.09 +1.07 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.33 +0.95 62 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.69 +0.90 62 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.09 +0.83 62 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.67 +1.02 65 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 6.01 +0.74 63 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.57 +0.73 64 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.14 +0.67 64 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 4.74 +0.64 65 0 557 0
29OCT26 41.00 C 4.33 4.33 4.33 4.36 +0.62 65 15 287 -15
29OCT26 42.00 C 0.00 0.00 0.00 4.02 +0.58 66 0 117 0
29OCT26 43.00 C 3.74 3.74 3.73 3.71 +0.61 66 125 285 0
29OCT26 44.00 C 0.00 0.00 0.00 3.38 +0.53 66 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 3.08 +0.49 66 0 681 0
29OCT26 46.00 C 2.85 2.89 2.85 2.80 +0.45 66 35 362 +20
29OCT26 47.00 C 0.00 0.00 0.00 2.54 +0.41 66 0 170 0
29OCT26 48.00 C 0.00 0.00 0.00 2.24 +0.37 65 0 109 0
29OCT26 49.00 C 2.28 2.28 2.28 2.03 +0.34 65 3 112 +3
29OCT26 50.00 C 0.00 0.00 0.00 1.84 +0.31 65 0 207 0
29OCT26 52.50 C 0.00 0.00 0.00 1.43 +0.25 65 0 83 0
29OCT26 55.00 C 0.00 0.00 0.00 1.11 +0.17 65 0 36 0
29OCT26 57.50 C 0.00 0.00 0.00 0.86 +0.16 65 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.66 +0.11 65 0 68 0
29OCT26 62.50 C 0.00 0.00 0.00 0.51 +0.09 65 0 27 0
29OCT26 65.00 C 0.00 0.00 0.00 0.40 +0.08 65 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.31 +0.06 65 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.24 +0.05 65 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.18 +0.03 65 0 418 0
27NOV26 28.00 C 0.00 0.00 0.00 12.45 +1.19 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.67 +1.10 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.89 +1.02 60 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.24 +1.04 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.57 +1.01 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.93 +0.95 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.34 +0.91 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.77 +0.86 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.30 +0.95 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.80 +0.89 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.33 +0.82 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.91 +0.78 64 0 0 0
27NOV26 40.00 C 5.34 5.45 5.34 5.52 +0.69 64 8 4 +4
27NOV26 41.00 C 0.00 0.00 0.00 5.16 +0.64 65 0 0 0
27NOV26 42.00 C 4.58 4.58 4.58 4.83 +0.64 65 6 6 +6
27NOV26 43.00 C 0.00 0.00 0.00 4.50 +0.63 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.17 +0.60 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.86 +0.57 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.56 +0.53 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.19 +0.40 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.61 +1.15 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.85 +1.11 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.11 +1.09 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.42 +1.07 61 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 10.82 +1.10 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.18 +1.05 62 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.58 +1.01 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.01 +0.97 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.42 +0.86 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 +0.87 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.44 +0.61 62 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.01 +0.57 63 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.84 +0.79 65 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.44 +0.74 66 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 +0.82 66 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 5.72 +0.78 66 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.38 +0.77 66 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 5.04 +0.69 66 0 864 0
30DEC26 45.00 C 0.00 0.00 0.00 4.72 +0.69 66 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 4.42 +0.71 66 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 +0.57 66 0 920 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 +0.55 66 0 62 0
30DEC26 49.00 C 0.00 0.00 0.00 3.51 +0.41 65 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 +0.49 66 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.86 +0.43 66 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.34 +0.30 65 0 1,634 0
30DEC26 57.50 C 0.00 0.00 0.00 1.98 +0.27 65 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 +0.23 65 0 2,033 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.20 65 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 +0.18 65 0 584 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 +0.18 65 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 +0.16 65 0 562 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 +0.13 65 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.60 +0.10 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 +0.09 65 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 +0.08 65 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 +0.07 65 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 +0.07 65 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.05 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.05 65 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.04 65 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 +0.03 65 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 +0.03 65 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 +0.02 65 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 +0.02 65 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 +0.02 65 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.02 66 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 +0.02 66 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 +0.02 66 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 14.55 +1.13 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.87 +1.08 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.24 +1.07 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.67 +1.11 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.07 +1.08 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.50 +1.05 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.90 +0.96 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.38 +0.91 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.97 +0.96 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.50 +0.91 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.07 +0.88 62 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.59 +0.78 61 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 8.27 +0.80 62 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.92 +0.79 63 0 222 0
30MAR27 41.00 C 0.00 0.00 0.00 7.51 +0.65 63 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.24 +0.68 63 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 7.00 +0.77 64 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 6.66 +0.74 64 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 6.33 +0.82 64 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 6.02 +0.73 64 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 5.68 +0.66 63 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 +0.64 64 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.18 +0.61 64 0 0 0
30MAR27 50.00 C 5.33 5.33 5.33 4.93 +0.59 64 11 63 +11
30MAR27 52.50 C 0.00 0.00 0.00 4.35 +0.54 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 +0.49 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 +0.44 63 0 21 0
30MAR27 60.00 C 3.65 3.70 3.65 2.99 +0.39 63 14 84 +14
30MAR27 62.50 C 0.00 0.00 0.00 2.65 +0.36 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.34 +0.32 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.07 +0.29 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.83 +0.26 63 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.62 +0.23 63 0 790 0
30MAR27 75.00 C 2.04 2.04 2.04 1.44 +0.21 63 10 542 -10
30MAR27 77.50 C 0.00 0.00 0.00 1.28 +0.19 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.14 +0.18 63 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 1.01 +0.16 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 +0.14 63 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.80 +0.13 63 0 0 0
30MAR27 90.00 C 1.64 1.64 1.64 0.71 +0.11 63 10 30 -10
30MAR27 92.50 C 0.00 0.00 0.00 0.64 +0.11 63 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.57 +0.10 63 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.51 +0.09 63 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.45 +0.07 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.41 +0.07 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.36 +0.06 63 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 +0.06 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.29 +0.05 63 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 +0.04 63 0 181 0
29JUN27 27.00 C 0.00 0.00 0.00 15.43 +1.08 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.89 +1.15 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.29 +1.13 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.71 +1.09 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.10 +1.01 62 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.57 +0.98 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.15 +1.02 63 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.67 +0.98 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.22 +1.05 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.79 +1.01 63 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 10.37 +0.96 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 +0.96 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.64 +0.95 64 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 9.30 +0.92 64 0 100 0
29JUN27 41.00 C 0.00 0.00 0.00 8.97 +0.90 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.61 +0.90 64 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.24 +0.82 64 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.91 +0.79 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.61 +0.79 64 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 7.32 +0.79 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.02 +0.78 64 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.73 +0.74 64 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 6.44 +0.68 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.20 +0.67 64 0 145 0
29JUN27 52.50 C 0.00 0.00 0.00 5.63 +0.67 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.06 +0.57 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.61 +0.55 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.18 +0.55 63 0 211 0
29JUN27 62.50 C 0.00 0.00 0.00 3.76 +0.44 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.44 +0.44 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.13 +0.44 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.82 +0.36 63 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.58 +0.34 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.36 +0.34 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.14 +0.30 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.94 +0.25 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.79 +0.25 63 0 23 0
29JUN27 85.00 C 0.00 0.00 0.00 1.64 +0.26 63 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 1.49 +0.22 63 0 89 0
TOTAL CALL 1,709 60,057 +897
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 53 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.06 68 0 185 0
28AUG26 29.00 P 0.20 0.20 0.18 0.10 -0.09 68 118 118 +108
28AUG26 30.00 P 0.00 0.00 0.00 0.15 -0.15 67 0 322 0
28AUG26 31.00 P 0.00 0.00 0.00 0.24 -0.20 68 0 202 0
28AUG26 32.00 P 0.00 0.00 0.00 0.36 -0.26 68 0 179 0
28AUG26 33.00 P 0.61 0.61 0.58 0.52 -0.34 68 53 401 +50
28AUG26 34.00 P 0.76 0.76 0.74 0.73 -0.38 68 31 249 +31
28AUG26 35.00 P 1.13 1.13 1.03 0.98 -0.46 68 22 97 +20
28AUG26 36.00 P 1.45 1.45 1.30 1.28 -0.53 67 16 81 +5
28AUG26 37.00 P 2.00 2.04 1.65 1.63 -0.74 67 14 133 +1
28AUG26 38.00 P 2.52 2.52 2.08 2.09 -0.78 68 83 341 +53
28AUG26 39.00 P 2.63 2.63 2.63 2.58 -0.88 68 2 297 -1
28AUG26 40.00 P 0.00 0.00 0.00 3.14 -0.96 68 0 213 0
28AUG26 41.00 P 0.00 0.00 0.00 3.76 -0.94 69 0 135 0
28AUG26 42.00 P 4.39 4.39 4.39 4.33 -1.08 67 5 114 +5
28AUG26 43.00 P 0.00 0.00 0.00 5.05 -1.14 67 0 484 0
28AUG26 44.00 P 0.00 0.00 0.00 5.79 -1.38 67 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.57 -1.49 67 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 7.54 -1.18 72 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.49 -1.19 76 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 9.41 -1.14 78 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 10.12 -1.25 71 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 11.16 -1.25 77 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 13.50 -1.28 79 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.96 -1.59 86 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 18.41 -1.31 90 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 20.76 -1.74 78 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 23.29 -1.58 91 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.84 -1.54 105 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 28.39 -1.48 117 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 30.87 -1.40 121 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 33.25 -1.47 104 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.85 -1.37 130 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 38.34 -1.38 134 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.81 -1.45 134 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 43.35 -1.37 146 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.81 -1.41 143 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 48.34 -1.38 153 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.81 -1.41 152 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.30 -1.42 155 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.86 -1.36 169 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.31 -1.41 165 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.82 -1.54 170 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.31 -1.41 173 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.85 -1.37 183 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 68.35 -1.37 187 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.90 -1.32 198 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.38 -1.34 198 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.05 67 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.06 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 -0.09 67 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.12 66 0 99 0
29SEP26 28.00 P 0.42 0.42 0.42 0.40 -0.15 67 2 230 +2
29SEP26 29.00 P 0.00 0.00 0.00 0.52 -0.18 66 0 90 0
29SEP26 30.00 P 0.67 0.68 0.67 0.67 -0.22 66 85 732 0
29SEP26 31.00 P 0.00 0.00 0.00 0.86 -0.27 66 0 446 0
29SEP26 32.00 P 0.00 0.00 0.00 1.07 -0.32 65 0 499 0
29SEP26 33.00 P 1.35 1.35 1.35 1.34 -0.37 65 5 538 0
29SEP26 34.00 P 0.00 0.00 0.00 1.64 -0.45 65 0 18 0
29SEP26 35.00 P 2.13 2.15 2.00 1.98 -0.50 65 15 108 +13
29SEP26 36.00 P 0.00 0.00 0.00 2.37 -0.56 65 0 402 0
29SEP26 37.00 P 0.00 0.00 0.00 2.79 -0.68 65 0 294 0
29SEP26 38.00 P 0.00 0.00 0.00 3.27 -0.76 65 0 243 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 -0.80 66 0 535 0
29SEP26 40.00 P 4.42 4.42 4.42 4.42 -0.86 66 3 238 +3
29SEP26 41.00 P 0.00 0.00 0.00 5.05 -0.89 67 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 5.65 -0.92 66 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 6.38 -1.07 68 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 7.06 -1.15 68 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 7.81 -1.20 68 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.59 -1.23 69 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 9.41 -1.25 69 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 10.21 -1.32 69 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 11.04 -1.36 70 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.90 -1.41 70 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 14.16 -1.31 73 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.44 -1.18 75 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.72 -1.24 74 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 21.13 -1.37 77 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.56 -1.44 80 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.97 -1.44 81 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 28.41 -1.46 82 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.87 -1.47 84 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 33.34 -1.48 86 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.86 -1.45 91 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 38.34 -1.46 93 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 40.92 -1.61 102 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.35 -1.37 101 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.82 -1.47 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.42 -1.30 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.92 -1.30 116 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 53.42 -1.30 119 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.86 -1.36 117 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.32 -1.40 117 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.82 -1.54 119 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.31 -1.41 121 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.85 -1.37 127 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.35 -1.43 130 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.92 -1.30 138 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.39 -1.41 138 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.55 -0.18 64 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.71 -0.21 64 0 0 0
29OCT26 29.00 P 0.83 0.83 0.83 0.89 -0.25 64 105 120 +85
29OCT26 30.00 P 1.06 1.06 1.06 1.14 -0.26 65 25 102 0
29OCT26 31.00 P 0.00 0.00 0.00 1.35 -0.33 64 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.63 -0.39 64 0 90 0
29OCT26 33.00 P 2.01 2.01 2.01 1.94 -0.43 64 2 89 0
29OCT26 34.00 P 0.00 0.00 0.00 2.29 -0.48 63 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.67 -0.52 63 0 99 0
29OCT26 36.00 P 3.08 3.08 3.08 3.09 -0.59 63 4 62 0
29OCT26 37.00 P 3.52 3.52 3.51 3.55 -0.67 64 140 146 +112
29OCT26 38.00 P 4.10 4.10 4.10 4.03 -0.76 63 4 116 +4
29OCT26 39.00 P 0.00 0.00 0.00 4.62 -0.79 64 0 105 0
29OCT26 40.00 P 0.00 0.00 0.00 5.22 -0.83 65 0 151 0
29OCT26 41.00 P 0.00 0.00 0.00 5.80 -0.92 64 0 100 0
29OCT26 42.00 P 0.00 0.00 0.00 6.46 -0.94 65 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 7.16 -0.96 66 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.87 -0.99 66 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 8.61 -1.02 67 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.36 -0.99 67 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 10.14 -1.09 67 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.94 -1.12 68 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.75 -1.07 68 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.62 -1.06 69 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.76 -1.14 71 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.97 -1.15 72 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 19.17 -1.44 72 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 21.47 -1.40 73 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 23.81 -1.43 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.27 -1.42 77 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.66 -1.42 78 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.07 -1.43 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.48 -1.46 79 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 1.05 -0.23 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.27 -0.28 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.53 -0.30 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.82 -0.35 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.13 -0.39 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.48 -0.42 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.84 -0.49 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.27 -0.53 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.70 -0.63 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.25 -0.63 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.76 -0.70 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.33 -0.73 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.91 -0.91 64 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.53 -0.87 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.19 -0.90 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.88 -0.93 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.58 -0.97 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.31 -1.00 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.06 -1.03 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.82 -1.06 67 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.21 64 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.26 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 -0.27 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.03 -0.32 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.35 -0.36 64 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.71 -0.36 64 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 -0.44 63 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 -0.46 63 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 -0.48 63 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 4.36 -0.55 63 0 80 0
30DEC26 37.00 P 0.00 0.00 0.00 4.86 -0.57 63 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 -0.65 63 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.91 -0.75 63 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 6.53 -0.78 63 0 412 0
30DEC26 41.00 P 0.00 0.00 0.00 7.15 -0.83 63 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 7.81 -0.87 64 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 -0.85 65 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 -0.87 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.94 -0.96 65 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 10.68 -0.98 66 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 11.48 -0.91 67 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 -1.03 67 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.04 -1.01 67 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.85 -1.03 68 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.91 -1.09 69 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.99 -1.13 69 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 20.13 -1.23 70 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 22.38 -1.23 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.64 -1.25 72 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.93 -1.28 72 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 29.33 -1.17 74 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.58 -1.31 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.94 -1.33 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.40 -1.26 76 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.80 -1.25 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.20 -1.33 77 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.62 -1.27 78 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 46.05 -1.28 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.49 -1.30 79 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.94 -1.31 79 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 53.42 -1.30 80 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.88 -1.34 81 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.35 -1.37 82 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.84 -1.52 83 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.32 -1.40 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.85 -1.37 87 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.35 -1.52 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.92 -1.42 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.39 -1.55 94 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 -0.25 62 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.29 -0.27 62 0 0 0
30MAR27 29.00 P 2.48 2.48 2.48 2.60 -0.33 62 1 0 -1
30MAR27 30.00 P 2.88 2.88 2.88 2.97 -0.34 61 1 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.35 61 0 1 0
30MAR27 32.00 P 3.56 3.56 3.56 3.72 -0.42 61 15 15 +15
30MAR27 33.00 P 4.01 4.01 4.01 4.17 -0.42 61 15 30 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.62 -0.43 61 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 5.07 -0.52 61 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.56 -0.60 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.12 -0.63 61 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.61 -0.75 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.24 -0.70 62 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 -0.44 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.51 -0.61 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.02 -0.72 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.74 -0.79 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.40 -1.02 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.11 -1.05 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 12.01 -0.92 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.77 -0.94 64 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.54 -0.95 65 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.33 -0.96 65 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.12 -0.97 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.11 -1.04 66 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.21 -1.06 67 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 21.33 -1.08 68 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.48 -1.06 69 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.65 -1.17 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.87 -1.20 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 30.16 -1.19 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 32.43 -1.20 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.73 -1.24 71 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 37.04 -1.23 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.43 -1.26 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.82 -1.18 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.09 -1.28 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.47 -1.29 73 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.95 -1.21 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.26 -1.31 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.76 -1.24 75 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 56.19 -1.24 76 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.62 -1.26 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.07 -1.29 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.52 -1.27 77 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.97 -1.29 77 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.44 -1.43 78 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.92 -1.42 79 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.39 -1.55 79 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 -0.29 62 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 3.23 -0.28 62 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.61 -0.28 61 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.99 -0.34 61 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 -0.37 61 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.88 -0.37 61 0 4 0
29JUN27 33.00 P 5.20 5.20 5.20 5.33 -0.38 61 4 1 -4
29JUN27 34.00 P 5.75 5.75 5.75 5.79 -0.45 61 6 5 -6
29JUN27 35.00 P 0.00 0.00 0.00 6.31 -0.46 61 0 207 0
29JUN27 36.00 P 0.00 0.00 0.00 6.84 -0.47 61 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 -0.47 61 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.92 -0.52 61 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 8.54 -0.64 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.17 -0.68 61 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 9.77 -0.76 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.45 -0.78 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.14 -0.61 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.84 -0.63 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.43 -0.78 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.16 -0.79 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.88 -1.01 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.90 -0.76 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.58 -0.87 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.35 -0.89 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.33 -0.94 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.37 -0.96 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.45 -0.99 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.55 -1.09 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.70 -1.10 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.88 -1.10 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.09 -1.10 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.32 -1.13 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.57 -1.15 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.90 -1.11 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.20 -1.11 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.43 -1.21 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.76 -1.21 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.15 -1.17 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.44 -1.25 72 0 0 0
TOTAL PUT 776 36,085 +510
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$ 33.280
28AUG26 18.50 C 0.00 0.00 0.00 14.82 -0.32 82 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.32 -0.32 77 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.82 -0.32 71 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.32 -0.32 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.32 -0.33 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.33 -0.32 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.33 -0.32 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.33 -0.32 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.33 -0.33 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.34 -0.33 28 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.37 -0.32 30 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 3.43 -0.31 29 0 548 0
28AUG26 31.00 C 0.00 0.00 0.00 2.57 -0.29 30 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 1.80 -0.28 29 0 532 0
28AUG26 33.00 C 1.24 1.24 1.06 1.17 -0.24 29 47 661 +29
28AUG26 34.00 C 0.77 0.77 0.72 0.72 -0.18 29 38 719 +6
28AUG26 35.00 C 0.42 0.42 0.37 0.41 -0.14 29 83 617 +47
28AUG26 36.00 C 0.28 0.28 0.22 0.22 -0.10 29 4 373 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 375 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 751 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
28AUG26 43.00 C 0.01 0.01 0.01 0.01 0.00 40 6 5 +4
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 14.86 -0.32 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.36 -0.32 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.86 -0.32 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.36 -0.32 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.37 -0.32 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.37 -0.32 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.37 -0.33 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.38 -0.32 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 -0.32 32 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.33 -0.49 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.35 -0.50 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.48 -0.31 30 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.57 -0.30 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.72 -0.28 30 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 -0.27 30 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 -0.24 29 0 956 0
29SEP26 33.00 C 1.63 1.63 1.55 1.65 -0.24 29 31 861 +30
29SEP26 34.00 C 1.19 1.20 1.19 1.19 -0.19 29 83 855 0
29SEP26 35.00 C 0.99 0.99 0.83 0.84 -0.15 29 47 2,222 +45
29SEP26 36.00 C 0.65 0.65 0.55 0.59 -0.12 30 6 421 -2
29SEP26 37.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 1,336 0
29SEP26 38.00 C 0.28 0.28 0.28 0.26 -0.06 30 2 350 +2
29SEP26 39.00 C 0.21 0.21 0.21 0.16 -0.04 30 5 196 -2
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.86 -0.32 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.36 -0.32 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.86 -0.32 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.36 -0.32 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.37 -0.32 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.37 -0.32 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.37 -0.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.38 -0.32 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.39 -0.36 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.33 -0.49 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.36 -0.49 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.48 -0.41 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.63 -0.31 29 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.81 -0.30 29 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.08 -0.27 29 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.39 -0.27 28 0 183 0
29OCT26 33.00 C 1.85 1.94 1.76 1.96 -0.13 30 75 335 +45
29OCT26 34.00 C 1.42 1.42 1.35 1.43 -0.18 29 30 413 +30
29OCT26 35.00 C 0.00 0.00 0.00 1.09 -0.15 29 0 444 0
29OCT26 36.00 C 0.00 0.00 0.00 0.82 -0.13 30 0 190 0
29OCT26 37.00 C 0.63 0.63 0.63 0.60 -0.11 30 17 109 +17
29OCT26 38.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
27NOV26 22.00 C 0.00 0.00 0.00 11.37 -0.32 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.37 -0.33 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.38 -0.33 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.40 -0.35 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.34 -0.48 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.38 -0.47 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.52 -0.45 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.74 -0.33 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.97 -0.33 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.29 -0.31 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.66 -0.26 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.18 -0.22 30 0 165 0
27NOV26 34.00 C 1.72 1.72 1.72 1.68 -0.28 29 15 76 +15
27NOV26 35.00 C 0.00 0.00 0.00 1.39 -0.16 30 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 1.09 -0.16 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.85 -0.15 30 0 20 0
27NOV26 38.00 C 0.00 0.00 0.00 0.65 -0.16 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.50 -0.13 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.86 -0.32 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.36 -0.32 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.86 -0.32 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.36 -0.32 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.37 -0.32 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.37 -0.32 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.38 -0.32 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.39 -0.32 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.40 -0.35 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.38 -0.44 0 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.48 -0.45 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.66 -0.39 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.92 -0.30 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.21 -0.28 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.57 -0.27 30 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.01 -0.24 30 0 111 0
30DEC26 33.00 C 0.00 0.00 0.00 2.44 -0.26 29 0 229 0
30DEC26 34.00 C 0.00 0.00 0.00 2.05 -0.19 30 0 177 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 -0.17 30 0 140 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 -0.15 30 0 382 0
30DEC26 37.00 C 0.00 0.00 0.00 1.15 -0.16 30 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 -0.14 30 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 -0.12 30 0 67 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 49 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.09 30 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.07 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 31 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.86 -0.32 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.36 -0.32 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.86 -0.32 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.36 -0.32 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.37 -0.32 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.38 -0.32 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.41 -0.32 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.47 -0.32 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.57 -0.31 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.71 -0.31 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.92 -0.30 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.17 -0.30 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.50 -0.28 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.87 -0.27 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.28 -0.27 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.77 -0.25 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.30 -0.14 30 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.85 -0.19 30 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.50 -0.27 30 0 137 0
30MAR27 36.00 C 0.00 0.00 0.00 2.15 -0.16 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.87 -0.13 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.62 -0.12 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.39 -0.13 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.18 -0.13 31 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.01 -0.12 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 -0.10 31 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.09 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 -0.09 30 0 59 0
30MAR27 45.00 C 0.68 0.68 0.68 0.50 -0.07 30 1 23 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 14.86 -0.32 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.36 -0.32 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.87 -0.32 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.38 -0.31 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.42 -0.31 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.49 -0.31 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.61 -0.29 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.76 -0.30 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.98 -0.28 32 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.23 -0.26 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.51 -0.26 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.85 -0.24 32 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.03 -0.41 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.47 -0.21 30 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 4.93 -0.19 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.45 -0.19 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.00 -0.16 31 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.59 -0.16 31 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 3.21 -0.13 31 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.87 -0.14 31 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.55 -0.12 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.28 -0.11 31 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.01 -0.11 31 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.79 -0.10 31 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.62 -0.05 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.44 -0.12 32 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.11 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 1.12 -0.10 32 0 67 0
29JUN27 45.00 C 0.00 0.00 0.00 0.99 -0.06 32 0 158 0
29JUN27 46.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
TOTAL CALL 490 29,741 +265
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 83 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 35 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 883 0
28AUG26 30.00 P 0.13 0.14 0.13 0.10 +0.01 30 6 1,236 +1
28AUG26 31.00 P 0.22 0.27 0.22 0.24 +0.04 30 10 1,349 -1
28AUG26 32.00 P 0.49 0.50 0.45 0.47 +0.04 29 232 996 +158
28AUG26 33.00 P 0.83 0.94 0.83 0.89 +0.12 30 57 356 +7
28AUG26 34.00 P 1.40 1.51 1.40 1.36 +0.09 28 57 395 -15
28AUG26 35.00 P 0.00 0.00 0.00 2.14 +0.21 31 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 2.89 +0.24 29 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.79 +0.28 30 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.74 +0.30 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.72 +0.31 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.72 +0.32 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.72 +0.32 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.72 +0.32 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.72 +0.32 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.72 +0.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.72 +0.32 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.72 +0.32 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 52 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 45 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 0.06 0.06 0.06 0.02 0.00 31 5 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 30 0 318 0
29SEP26 27.00 P 0.13 0.13 0.13 0.09 +0.02 31 1 111 -1
29SEP26 28.00 P 0.20 0.20 0.20 0.17 +0.02 30 2 219 +1
29SEP26 29.00 P 0.32 0.32 0.32 0.31 +0.04 30 2 700 +2
29SEP26 30.00 P 0.00 0.00 0.00 0.52 +0.05 30 0 1,026 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.06 30 0 967 0
29SEP26 32.00 P 1.09 1.22 1.09 1.21 +0.08 30 19 1,252 +19
29SEP26 33.00 P 1.81 1.81 1.72 1.77 +0.18 31 70 2,123 +60
29SEP26 34.00 P 0.00 0.00 0.00 2.32 +0.15 30 0 586 0
29SEP26 35.00 P 0.00 0.00 0.00 3.03 +0.17 30 0 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.78 +0.23 30 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.26 30 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.67 +0.45 36 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.57 +0.38 36 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.58 +0.43 41 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.54 +0.46 43 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.51 +0.47 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.50 +0.49 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.46 +0.47 48 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 +0.48 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.46 +0.49 54 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.26 +0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.26 +0.33 31 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.26 +0.33 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.25 +0.33 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.74 +0.33 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.23 +0.33 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.72 +0.33 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.21 +0.33 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.70 +0.33 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.19 +0.33 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.00 31 0 0 0
29OCT26 25.00 P 0.11 0.11 0.11 0.05 0.00 30 30 96 +11
29OCT26 26.00 P 0.00 0.00 0.00 0.10 0.00 29 0 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.78 +0.05 30 0 218 0
29OCT26 31.00 P 1.19 1.19 1.18 1.11 +0.06 30 2 1,287 0
29OCT26 32.00 P 1.59 1.59 1.55 1.54 +0.07 30 8 118 +5
29OCT26 33.00 P 0.00 0.00 0.00 2.09 +0.14 30 1 375 +1
29OCT26 34.00 P 0.00 0.00 0.00 2.64 +0.14 30 0 167 0
29OCT26 35.00 P 0.00 0.00 0.00 3.36 +0.20 31 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.02 +0.20 29 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.82 +0.23 29 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.83 +0.41 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.74 +0.41 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.68 +0.44 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.64 +0.48 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.57 +0.47 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.54 +0.48 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.58 +0.52 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.49 +0.45 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.50 +0.45 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
27NOV26 28.00 P 0.57 0.57 0.57 0.49 -0.01 30 15 15 +13
27NOV26 29.00 P 0.80 0.80 0.80 0.72 0.00 30 15 34 +15
27NOV26 30.00 P 0.00 0.00 0.00 1.02 +0.02 30 0 11 0
27NOV26 31.00 P 1.47 1.47 1.47 1.39 +0.05 30 1 1 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.83 +0.07 30 0 0 0
27NOV26 33.00 P 2.28 2.45 2.28 2.36 +0.11 30 90 105 +90
27NOV26 34.00 P 2.94 3.06 2.88 2.95 +0.13 30 88 88 +88
27NOV26 35.00 P 0.00 0.00 0.00 3.64 +0.20 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.24 +0.12 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.01 +0.15 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.00 +0.36 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.88 +0.39 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.79 +0.43 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.67 +0.41 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.61 +0.39 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.58 +0.40 37 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.58 +0.47 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.52 +0.42 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.50 +0.45 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 0.00 0.00 0.00 0.04 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 0.00 30 0 298 0
30DEC26 24.00 P 0.17 0.17 0.17 0.12 0.00 30 20 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 +0.03 30 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 +0.05 30 0 198 0
30DEC26 30.00 P 1.25 1.25 1.23 1.24 +0.05 30 11 200 +11
30DEC26 31.00 P 0.00 0.00 0.00 1.65 +0.07 30 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 +0.10 30 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 +0.08 30 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.23 +0.16 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.81 +0.15 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.50 +0.16 30 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 +0.19 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 +0.19 30 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 +0.34 32 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.91 +0.42 34 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.77 +0.35 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.70 +0.39 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.67 +0.43 36 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.66 +0.48 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.54 +0.43 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.50 +0.45 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 +0.31 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.29 +0.32 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.27 +0.31 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.26 +0.32 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.74 +0.32 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.23 +0.32 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.72 +0.33 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.21 +0.33 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.70 +0.33 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.19 +0.33 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 0.00 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.64 +0.02 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 +0.04 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 +0.02 31 0 66 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 +0.03 30 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 1.81 +0.04 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 +0.07 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.07 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 +0.08 30 0 255 0
30MAR27 34.00 P 3.76 3.76 3.76 3.76 +0.08 30 1 60 +1
30MAR27 35.00 P 0.00 0.00 0.00 4.40 +0.04 30 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 5.03 +0.21 30 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.82 +0.27 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.60 +0.27 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.43 +0.34 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.24 +0.39 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 8.91 +0.23 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.77 +0.24 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.67 +0.26 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.66 +0.35 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.54 +0.32 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.50 +0.34 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.39 +0.29 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.35 +0.29 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.32 +0.30 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.30 +0.31 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.76 +0.32 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.23 +0.32 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.72 +0.32 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.21 +0.33 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 34 0
29JUN27 22.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.81 +0.07 32 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.32 +0.07 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.65 +0.09 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.01 +0.11 32 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.43 +0.12 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 +0.14 32 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.38 +0.15 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.92 +0.17 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.50 +0.17 33 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 5.13 +0.20 33 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.79 +0.20 33 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 +0.04 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.02 +0.23 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.75 +0.23 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.53 +0.25 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 +0.25 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.15 +0.27 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.00 +0.27 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.86 +0.28 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.75 +0.29 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.66 +0.30 32 0 0 0
TOTAL PUT 743 35,354 +467
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$ 8.810
28AUG26 6.25 C 0.00 0.00 0.00 2.57 -0.15 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.83 -0.13 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.58 -0.14 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.35 -0.17 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.09 -0.17 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.88 -0.17 35 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.72 -0.13 41 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.54 -0.13 39 0 183 0
28AUG26 8.75 C 0.00 0.00 0.00 0.41 -0.12 41 0 147 0
28AUG26 9.00 C 0.29 0.30 0.27 0.30 -0.08 41 49 201 +49
28AUG26 9.25 C 0.20 0.21 0.20 0.21 -0.06 41 18 514 +17
28AUG26 9.50 C 0.14 0.14 0.14 0.14 -0.06 41 18 198 0
28AUG26 9.75 C 0.00 0.00 0.00 0.10 -0.04 42 0 270 0
28AUG26 10.00 C 0.07 0.07 0.07 0.06 -0.04 41 24 492 -24
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.59 -0.14 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 -0.13 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.14 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 -0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 -0.21 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.19 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 -0.19 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.16 36 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.12 40 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.09 42 0 60 0
29SEP26 8.75 C 0.56 0.56 0.56 0.60 -0.09 40 100 190 +100
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.09 39 0 230 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.07 40 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.05 41 0 181 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.05 41 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 496 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.59 -0.19 0 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.15 -0.14 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.90 -0.17 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 -0.18 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.48 -0.17 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.30 -0.15 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.14 -0.13 37 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.04 -0.09 41 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.86 -0.11 39 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.73 -0.10 39 0 21 0
29OCT26 9.00 C 0.63 0.63 0.63 0.61 -0.10 39 15 76 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.53 -0.06 40 0 220 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 -0.06 40 0 154 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.07 40 0 89 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.17 -0.18 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.96 -0.17 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.76 -0.17 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.57 -0.16 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.39 -0.16 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.23 -0.14 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.09 -0.12 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.97 -0.11 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.85 -0.10 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 -0.10 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.63 -0.09 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.54 -0.09 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.08 40 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 -0.14 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.44 -0.17 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 -0.18 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 -0.19 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 -0.16 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.65 -0.17 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.15 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.14 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.13 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.14 38 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.08 40 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.07 40 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.08 40 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.08 39 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.07 40 0 226 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.06 40 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 41 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.85 -0.12 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.59 -0.17 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 -0.17 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.22 -0.16 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 -0.16 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 -0.15 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.72 -0.14 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.57 -0.14 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.43 -0.13 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 -0.13 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 -0.13 38 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 -0.08 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.08 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.07 39 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.07 40 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.06 40 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.05 40 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.05 40 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 40 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.97 -0.13 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.77 -0.14 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.59 -0.12 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 -0.19 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.21 -0.16 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.06 -0.14 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.14 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 -0.14 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.53 -0.11 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 -0.11 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.10 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.21 -0.08 38 0 68 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.08 39 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.08 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 -0.03 40 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.04 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 50 0
TOTAL CALL 224 24,894 +157
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 75 0
28AUG26 7.50 P 0.03 0.03 0.03 0.03 +0.01 43 30 313 -30
28AUG26 7.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 749 0
28AUG26 8.00 P 0.11 0.11 0.09 0.09 +0.02 42 14 460 0
28AUG26 8.25 P 0.15 0.15 0.15 0.15 +0.03 42 6 551 0
28AUG26 8.50 P 0.26 0.26 0.24 0.22 +0.03 40 14 766 0
28AUG26 8.75 P 0.34 0.34 0.34 0.34 +0.05 41 1 349 +1
28AUG26 9.00 P 0.48 0.48 0.48 0.47 +0.06 41 10 318 +8
28AUG26 9.25 P 0.00 0.00 0.00 0.64 +0.08 42 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.82 +0.10 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.05 +0.14 46 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.27 +0.16 48 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.75 +0.16 55 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.21 +0.14 54 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 +0.19 75 0 275 0
28AUG26 12.00 P 0.00 0.00 0.00 3.21 +0.13 69 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.74 +0.16 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.73 +0.17 99 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.22 +0.14 102 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 +0.18 116 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.21 +0.13 108 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.72 +0.14 119 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.22 +0.14 124 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.71 +0.17 124 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 39 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 40 0 255 0
29SEP26 7.25 P 0.08 0.08 0.08 0.07 +0.01 41 100 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.01 40 0 316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 436 0
29SEP26 8.25 P 0.33 0.33 0.33 0.30 +0.03 41 30 286 +30
29SEP26 8.50 P 0.42 0.42 0.42 0.39 +0.03 40 15 315 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.05 40 0 273 0
29SEP26 9.00 P 0.67 0.67 0.67 0.65 +0.06 40 8 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 +0.08 41 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 +0.08 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.10 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.10 43 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.82 +0.13 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 +0.18 50 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.20 54 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 +0.19 60 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.16 61 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.15 58 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 +0.17 68 0 0 -120
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.14 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 +0.18 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 +0.13 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.72 +0.14 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.22 +0.14 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.71 +0.17 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.20 +0.16 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.70 +0.16 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.20 +0.16 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.69 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.20 +0.16 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.69 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.20 +0.16 103 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.20 +0.16 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.19 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.20 +0.16 117 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.19 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.19 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.19 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.19 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.19 +0.15 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 115 0
29OCT26 7.00 P 0.11 0.11 0.11 0.09 +0.01 41 45 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 +0.02 40 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 +0.05 40 0 141 0
29OCT26 8.75 P 0.63 0.63 0.63 0.63 +0.05 40 30 80 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.77 +0.07 40 0 0 0
29OCT26 9.25 P 0.94 0.94 0.93 0.93 +0.07 41 30 45 +30
29OCT26 9.50 P 0.00 0.00 0.00 1.10 +0.10 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 +0.09 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.48 +0.10 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.89 +0.11 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.33 +0.13 46 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.81 +0.16 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.27 +0.16 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.76 +0.18 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.26 +0.20 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
27NOV26 7.00 P 0.16 0.16 0.16 0.13 +0.01 40 15 15 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.87 +0.07 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.20 +0.11 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.38 +0.09 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.96 +0.11 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.39 +0.12 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.85 +0.15 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.32 +0.17 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.80 +0.19 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.27 +0.18 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.03 40 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.03 40 0 100 0
30DEC26 8.00 P 0.51 0.51 0.51 0.48 +0.03 40 8 35 +8
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.04 40 0 25 0
30DEC26 8.50 P 0.72 0.72 0.72 0.69 +0.04 40 2 517 +2
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.05 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 +0.08 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 +0.08 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.09 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 +0.10 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.11 43 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 +0.12 44 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 +0.15 45 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 +0.18 47 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.18 48 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 +0.16 48 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 +0.18 51 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 +0.15 49 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.74 +0.17 54 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 +0.13 52 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 6.72 +0.14 56 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.22 +0.14 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.71 +0.17 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.20 +0.16 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.70 +0.16 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.20 +0.16 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.69 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.20 +0.16 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.69 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.20 +0.16 71 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.03 40 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.03 39 0 160 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.04 39 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 +0.04 39 0 262 0
30MAR27 8.50 P 0.90 0.90 0.90 0.88 +0.05 39 4 375 +4
30MAR27 8.75 P 0.00 0.00 0.00 1.01 +0.05 39 0 103 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.05 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 +0.06 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.06 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.10 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 +0.08 40 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.09 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 +0.10 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.97 +0.10 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.45 +0.14 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.89 +0.16 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.30 +0.11 42 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 +0.12 43 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 +0.17 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 +0.15 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.21 +0.13 44 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.72 +0.14 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.22 +0.14 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.71 +0.17 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.20 +0.16 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.70 +0.16 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.20 +0.16 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.02 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.03 40 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 +0.05 40 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 49 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 +0.05 40 0 30 0
29JUN27 8.50 P 1.13 1.13 1.13 1.09 +0.05 40 17 272 +17
29JUN27 8.75 P 0.00 0.00 0.00 1.23 +0.07 41 0 92 0
29JUN27 9.00 P 0.00 0.00 0.00 1.37 +0.07 41 0 400 0
29JUN27 9.25 P 0.00 0.00 0.00 1.52 +0.07 41 0 420 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 +0.08 40 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 +0.08 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.96 +0.09 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.31 +0.10 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.68 +0.10 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.07 +0.11 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.48 +0.11 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.91 +0.12 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.42 +0.14 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.87 +0.13 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.31 +0.10 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.79 +0.15 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.21 +0.13 40 0 0 0
TOTAL PUT 379 25,284 -5
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$ 88.080
28AUG26 55.00 C 0.00 0.00 0.00 33.20 -0.63 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.70 -0.64 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.16 -0.68 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.67 -0.69 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.21 -0.65 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.73 -0.64 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.33 -0.56 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.72 -0.73 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 13.23 -0.72 23 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 10.74 -0.73 20 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 8.28 -0.73 20 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 5.92 -0.73 19 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 3.82 -0.69 19 0 362 0
28AUG26 87.50 C 2.29 2.29 2.20 2.17 -0.66 19 20 712 -5
28AUG26 90.00 C 1.10 1.10 1.10 1.06 -0.47 19 11 472 0
28AUG26 92.50 C 0.51 0.51 0.51 0.44 -0.28 19 1 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.14 19 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.05 20 0 288 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 33.26 -0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.91 -0.61 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.29 -0.77 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.94 -0.63 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.33 -0.77 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.03 -0.60 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.41 -0.69 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.84 -0.73 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.38 -0.73 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.97 -0.73 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 8.67 -0.72 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.57 -0.68 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.69 -0.68 20 0 156 0
29SEP26 87.50 C 3.22 3.22 3.22 3.13 -0.64 20 4 188 0
29SEP26 90.00 C 0.00 0.00 0.00 2.03 -0.45 20 0 263 0
29SEP26 92.50 C 1.41 1.41 1.30 1.26 -0.37 20 31 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 -0.26 21 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.18 21 0 74 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.11 21 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.07 21 0 37 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 33.34 -0.70 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.91 -0.64 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.30 -0.76 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.94 -0.65 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.48 -0.63 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.03 -0.60 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.47 -0.63 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.87 -0.73 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.45 -0.72 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.12 -0.71 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.95 -0.69 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.98 -0.65 20 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.18 -0.72 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.73 -0.59 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.64 -0.43 20 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.80 -0.38 20 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.22 -0.32 20 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.79 -0.21 20 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.49 -0.14 20 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.28 -0.11 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.48 -0.63 32 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.03 -0.60 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.47 -0.66 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.96 -0.72 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.63 -0.71 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.43 -0.70 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.39 -0.66 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.55 -0.61 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 5.92 -0.58 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.52 -0.53 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.38 -0.44 20 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.47 -0.36 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.75 -0.29 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 1.22 -0.23 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.82 -0.18 20 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 0.54 -0.14 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.35 -0.10 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.22 -0.07 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.35 -0.69 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.91 -0.64 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.36 -0.70 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.94 -0.65 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.48 -0.65 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.08 -0.65 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.73 -0.64 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.25 -0.72 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.02 -0.69 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.91 -0.68 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.96 -0.65 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.18 -0.61 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.48 -0.68 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.06 -0.60 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.94 -0.48 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.01 -0.44 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.29 -0.37 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.73 -0.28 21 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 -0.23 21 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 -0.19 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 -0.14 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.45 -0.10 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.79 -0.62 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.38 -0.66 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.04 -0.64 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.70 -0.62 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.34 -0.64 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.04 -0.62 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.79 -0.60 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.58 -0.61 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.17 -0.71 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.23 -0.68 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.42 -0.66 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 9.77 -0.61 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.26 -0.59 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.82 -0.67 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.63 -0.60 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.63 -0.51 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.80 -0.43 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.11 -0.39 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.57 -0.34 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 2.05 -0.28 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.61 -0.24 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.25 -0.22 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 -0.20 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.73 -0.14 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.56 -0.12 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.44 -0.74 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.09 -0.75 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.78 -0.73 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.49 -0.71 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.21 -0.71 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.97 -0.70 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.82 -0.65 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.71 -0.62 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.28 -1.06 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.43 -0.68 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.82 -0.57 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.17 -0.76 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.69 -0.72 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.29 -0.69 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.06 -0.63 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.99 -0.53 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.07 -0.51 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.30 -0.47 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.68 -0.39 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.11 -0.36 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.63 -0.26 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.19 -0.28 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.77 -0.28 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.43 -0.22 21 0 0 0
TOTAL CALL 67 9,002 -5
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 61 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 39 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 340 0
28AUG26 72.50 P 0.04 0.04 0.04 0.01 0.00 29 2 2,029 +2
28AUG26 75.00 P 0.10 0.10 0.10 0.01 0.00 25 2 611 0
28AUG26 77.50 P 0.11 0.11 0.11 0.01 0.00 20 21 309 +21
28AUG26 80.00 P 0.19 0.19 0.19 0.05 0.00 20 1 766 0
28AUG26 82.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 612 0
28AUG26 85.00 P 0.70 0.70 0.62 0.60 +0.05 19 8 107 +8
28AUG26 87.50 P 0.00 0.00 0.00 1.42 +0.17 19 0 79 0
28AUG26 90.00 P 0.00 0.00 0.00 2.85 +0.41 20 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.72 +0.47 19 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.97 +0.61 19 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 9.42 +0.70 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.92 +0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.42 +0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.92 +0.72 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.42 +0.69 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.92 +0.69 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.42 +0.69 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.92 +0.69 0 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 39 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 0.12 0.12 0.12 0.01 0.00 25 10 182 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 0.00 22 0 218 0
29SEP26 75.00 P 0.29 0.29 0.29 0.07 0.00 21 90 331 -90
29SEP26 77.50 P 0.41 0.41 0.41 0.19 0.00 21 5 20 +5
29SEP26 80.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 371 0
29SEP26 82.50 P 0.00 0.00 0.00 0.91 +0.06 21 0 43 0
29SEP26 85.00 P 0.00 0.00 0.00 1.66 +0.11 21 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 2.66 +0.15 21 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 4.07 +0.29 21 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.79 +0.39 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.76 +0.49 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.94 +0.57 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.25 +0.63 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.64 +0.67 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.59 +1.21 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.87 +0.48 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.50 +0.90 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.84 +0.53 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.29 +0.60 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.95 +0.75 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.44 +0.76 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.93 +0.75 52 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 23 0 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 0.00 20 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 90 0
29OCT26 77.50 P 0.65 0.65 0.65 0.40 +0.02 20 3 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.77 +0.06 20 0 90 0
29OCT26 82.50 P 0.00 0.00 0.00 1.34 +0.09 20 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 2.18 +0.16 21 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.29 +0.21 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.59 +0.32 20 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.23 +0.39 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.11 +0.46 20 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.19 +0.54 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.42 +0.61 20 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.74 +0.64 20 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.63 +0.67 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.97 +0.56 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.50 +0.66 32 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.93 +0.62 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 22 0 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 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.64 +0.04 20 0 85 0
27NOV26 80.00 P 0.00 0.00 0.00 1.08 +0.07 20 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 1.73 +0.12 20 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.60 +0.17 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.70 +0.22 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.07 +0.31 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 6.67 +0.39 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.48 +0.46 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.48 +0.52 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.63 +0.58 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.89 +0.62 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.63 +0.56 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.03 +0.58 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.50 +0.63 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.96 +0.64 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 24 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 21 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 0.09 +0.01 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 +0.02 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.58 +0.05 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.96 +0.07 21 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.50 +0.10 21 0 82 0
30DEC26 82.50 P 2.38 2.38 2.38 2.22 +0.13 21 1 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.16 +0.18 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.32 +0.26 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.71 +0.36 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.10 +0.36 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.86 +0.43 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.79 +0.49 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.86 +0.54 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.06 +0.59 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.74 +0.58 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.09 +0.58 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.50 +0.62 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.96 +0.62 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.40 +0.63 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.95 +0.74 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.44 +0.75 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 0.00 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 +0.01 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.82 +0.03 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.23 +0.05 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 +0.07 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.45 +0.10 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.30 +0.14 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.31 +0.18 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.46 +0.25 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.80 +0.32 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.17 +0.30 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.83 +0.38 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.62 +0.41 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.56 +0.46 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.62 +0.52 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.06 +0.51 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.33 +0.55 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.60 +0.51 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.04 +0.60 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.49 +0.64 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 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 0.00 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 0.00 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.94 +0.06 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 +0.05 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.85 +0.07 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.47 +0.09 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.24 +0.10 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.17 +0.14 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.23 +0.20 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.41 +0.28 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.73 +0.34 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.22 +0.37 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.87 +0.50 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.61 +0.50 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.20 +0.21 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.16 +0.47 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.39 +0.41 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.57 +0.49 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.84 +0.59 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.11 +0.60 23 0 0 0
TOTAL PUT 143 11,466 -54
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$ 11.550
28AUG26 8.00 C 0.00 0.00 0.00 3.57 -0.14 61 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.32 -0.14 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.07 -0.14 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.82 -0.14 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.57 -0.14 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.32 -0.14 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.07 -0.15 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.84 -0.14 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.60 -0.14 38 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.17 -0.13 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.77 -0.14 36 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.49 -0.09 38 0 126 0
28AUG26 12.00 C 0.27 0.27 0.27 0.29 -0.07 39 3 91 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 197 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.57 -0.14 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.13 39 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 -0.13 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.10 -0.12 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.14 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 -0.14 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 -0.13 39 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 -0.11 38 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.11 39 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 397 0
29SEP26 12.50 C 0.29 0.29 0.29 0.28 -0.07 39 4 467 0
29SEP26 13.00 C 0.19 0.19 0.19 0.17 -0.06 39 2 176 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 219 0
29SEP26 14.00 C 0.09 0.09 0.09 0.07 -0.02 40 2 136 -2
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 399 0
29SEP26 15.00 C 0.04 0.04 0.04 0.03 -0.01 41 50 232 +50
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.57 -0.14 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.59 -0.12 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.35 -0.11 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.12 -0.11 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.89 -0.14 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.68 -0.14 37 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.30 -0.13 37 0 69 0
29OCT26 11.00 C 0.99 0.99 0.92 0.98 -0.12 37 30 202 +30
29OCT26 11.50 C 0.69 0.69 0.68 0.73 -0.11 37 34 235 +26
29OCT26 12.00 C 0.00 0.00 0.00 0.54 -0.09 38 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.40 -0.05 38 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.07 - 0 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 2.83 -0.14 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.60 -0.11 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.37 -0.11 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.15 -0.11 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.93 -0.14 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.73 -0.13 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.35 -0.15 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.09 -0.09 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.51 -0.07 38 0 7 0
27NOV26 13.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.57 -0.14 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 -0.14 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 -0.14 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.61 -0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 -0.11 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 -0.10 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.97 -0.13 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 -0.13 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 -0.15 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.13 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.10 36 0 391 0
30DEC26 12.00 C 0.77 0.77 0.77 0.78 -0.08 37 1 247 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.09 37 0 271 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.07 37 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 247 0
30DEC26 14.50 C 0.29 0.29 0.29 0.22 -0.04 36 10 152 -10
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.59 -0.14 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.36 -0.13 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.13 -0.14 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.92 -0.14 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.72 -0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.53 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 -0.12 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 -0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.03 -0.11 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 -0.12 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.10 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.09 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.08 37 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 2 0
30MAR27 14.50 C 0.54 0.54 0.54 0.45 -0.05 37 1 7 +1
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 38 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 0.01 -0.01 35 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.68 -0.13 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.48 -0.14 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.30 -0.12 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.12 -0.13 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.94 -0.13 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.78 -0.13 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.62 -0.13 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.47 -0.12 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 -0.12 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.06 -0.11 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.77 -0.10 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.56 -0.09 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.36 -0.10 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.20 -0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 -0.07 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.07 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 -0.06 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.06 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 -0.06 37 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
TOTAL CALL 137 10,083 +95
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 8 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 53 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 40 0 86 0
28AUG26 10.50 P 0.13 0.13 0.11 0.10 +0.01 39 7 108 +2
28AUG26 11.00 P 0.28 0.28 0.28 0.23 +0.02 39 1 863 0
28AUG26 11.50 P 0.50 0.50 0.50 0.43 +0.03 39 40 123 +40
28AUG26 12.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 147 0
28AUG26 12.50 P 0.00 0.00 0.00 1.08 +0.08 38 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 +0.11 39 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.97 +0.12 39 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.48 +0.09 49 0 145 0
28AUG26 14.50 P 0.00 0.00 0.00 2.97 +0.10 52 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.45 +0.14 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.95 +0.14 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.45 +0.14 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.45 +0.14 0 0 0 0
29SEP26 8.00 P 0.02 0.02 0.02 0.01 0.00 41 8 8 +8
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 60 0
29SEP26 9.75 P 0.16 0.16 0.16 0.16 +0.01 39 10 86 0
29SEP26 10.00 P 0.21 0.22 0.21 0.22 +0.02 39 43 138 +23
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.03 37 0 812 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.04 38 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.06 38 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.07 38 0 170 0
29SEP26 13.00 P 2.00 2.00 2.00 1.95 +0.09 38 15 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 +0.09 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.90 +0.11 44 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.37 +0.11 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 +0.12 46 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.34 +0.11 48 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.82 +0.10 47 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.32 +0.11 51 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.81 +0.13 50 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.30 +0.10 47 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.79 +0.14 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.79 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.29 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.79 +0.14 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.79 +0.15 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.78 +0.14 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.78 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.78 +0.14 66 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 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 0.00 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 0.00 38 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 9.50 P 0.19 0.19 0.19 0.18 0.00 37 15 15 +15
29OCT26 9.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 5 0
29OCT26 10.50 P 0.00 0.00 0.00 0.47 +0.02 37 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.69 +0.04 37 0 40 0
29OCT26 11.50 P 0.00 0.00 0.00 0.97 +0.06 37 0 54 0
29OCT26 12.00 P 0.00 0.00 0.00 1.29 +0.05 38 0 58 0
29OCT26 12.50 P 0.00 0.00 0.00 1.66 +0.06 38 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.04 +0.08 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.50 +0.08 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.94 +0.08 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.40 +0.09 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.87 +0.09 42 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.36 +0.11 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.85 +0.13 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.33 +0.11 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 - 37 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
27NOV26 10.00 P 0.39 0.39 0.39 0.39 +0.02 37 5 5 +5
27NOV26 10.50 P 0.56 0.56 0.56 0.57 +0.03 37 2 2 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.08 +0.06 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.40 +0.05 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.76 +0.06 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.16 +0.07 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.09 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.01 +0.08 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.45 +0.09 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.91 +0.09 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.38 +0.10 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.86 +0.10 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.34 +0.10 42 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 0.00 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 36 0 26 0
30DEC26 9.00 P 0.23 0.23 0.23 0.21 0.00 36 20 50 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.02 36 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 62 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 +0.03 36 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 +0.04 36 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.06 37 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 +0.07 37 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.25 +0.08 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.65 +0.08 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.07 +0.07 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.08 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.95 +0.08 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.41 +0.09 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 +0.09 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 +0.10 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.87 +0.13 44 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.34 +0.11 43 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.83 +0.11 44 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.34 +0.13 48 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.84 +0.14 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 +0.12 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.82 +0.17 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.79 +0.15 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.78 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.78 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.78 +0.14 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.01 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 +0.02 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.02 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 +0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 +0.03 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.03 35 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 +0.05 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.05 36 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.08 37 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 +0.05 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 +0.06 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 +0.07 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 +0.09 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.08 +0.09 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.52 +0.12 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.98 +0.11 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 +0.18 40 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.87 +0.13 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.34 +0.11 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.83 +0.11 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.34 +0.13 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.84 +0.14 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.32 +0.12 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.82 +0.17 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.79 +0.15 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.78 +0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.78 +0.14 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.78 +0.14 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 +0.02 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.75 +0.02 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.85 +0.03 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.96 +0.04 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.18 +0.04 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 +0.04 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.73 +0.05 39 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 2.03 +0.05 39 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 2.37 +0.06 40 0 180 0
29JUN27 13.00 P 0.00 0.00 0.00 2.72 +0.07 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.00 +0.07 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.38 +0.08 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.78 +0.09 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.19 +0.10 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.61 +0.10 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.04 +0.10 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.49 +0.11 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.95 +0.12 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.41 +0.12 38 0 0 0
TOTAL PUT 166 9,880 +115
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$ 58.200
28AUG26 43.00 C 0.00 0.00 0.00 15.51 -0.44 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.59 -0.35 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.34 -0.63 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.39 -0.57 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.52 -0.44 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.52 -0.38 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.52 -0.38 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.30 -0.60 22 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.81 -0.61 17 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.43 -0.60 17 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 1.47 -0.50 17 0 122 0
28AUG26 60.00 C 0.72 0.72 0.61 0.43 -0.32 17 2 234 +2
28AUG26 62.50 C 0.00 0.00 0.00 0.09 -0.11 18 0 167 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.36 -0.62 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.52 -0.46 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.61 -0.37 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.51 -0.47 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.61 -0.38 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.62 -0.37 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.62 -0.37 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.63 -0.37 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.63 -0.32 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.63 -0.32 37 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.35 -0.56 16 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.81 -0.64 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 3.52 -0.65 14 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 1.77 -0.49 16 0 109 0
29SEP26 60.00 C 1.04 1.04 0.89 0.75 -0.31 17 10 178 +9
29SEP26 62.50 C 0.00 0.00 0.00 0.24 -0.19 17 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.08 16 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.61 -0.38 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.62 -0.38 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.62 -0.37 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.63 -0.37 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.63 -0.32 34 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.63 -0.32 31 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.35 -0.61 14 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.99 -0.50 18 0 0 0
29OCT26 55.00 C 3.92 3.92 3.92 3.70 -0.63 15 15 15 +15
29OCT26 57.50 C 0.00 0.00 0.00 2.10 -0.47 16 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.11 -0.31 17 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.50 -0.21 17 0 189 0
29OCT26 65.00 C 0.00 0.00 0.00 0.20 -0.11 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 -0.06 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.62 -0.38 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.62 -0.37 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.63 -0.37 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.63 -0.32 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.63 -0.33 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.38 -0.60 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.05 -0.57 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.96 -0.57 16 0 0 0
27NOV26 57.50 C 2.50 2.50 2.50 2.47 -0.43 17 2 2 +2
27NOV26 60.00 C 1.47 1.47 1.47 1.47 -0.30 17 45 45 +45
27NOV26 62.50 C 0.00 0.00 0.00 0.79 -0.22 17 0 15 0
27NOV26 65.00 C 0.51 0.51 0.51 0.38 -0.14 17 15 15 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.17 -0.08 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.52 -0.46 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.61 -0.37 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.51 -0.47 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.61 -0.38 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.62 -0.38 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.62 -0.37 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.63 -0.37 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.63 -0.33 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.63 -0.35 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.38 -0.64 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.11 -0.67 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.25 -0.59 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.79 -0.48 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.74 -0.38 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 1.04 -0.23 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 -0.14 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.09 17 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.05 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -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 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.77 -0.44 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.77 -0.46 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.75 -0.51 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.77 -0.53 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.81 -0.54 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.87 -0.54 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.95 -0.30 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.85 -0.70 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.82 -0.65 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.06 -0.58 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.61 -0.50 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.49 -0.40 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.67 -0.28 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.06 -0.20 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 -0.15 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.09 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 -0.06 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 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 16.02 -0.43 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.05 -0.43 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.89 -0.64 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.95 -0.63 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.24 -0.41 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.31 -0.43 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.08 -0.83 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.23 -0.72 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.42 -0.53 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.82 -0.50 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.45 -0.45 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 -0.37 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.45 -0.32 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 -0.27 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.23 -0.22 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 -0.17 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.57 -0.13 17 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.38 -0.09 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 -0.07 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
TOTAL CALL 89 2,733 +88
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 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 31 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 157 0
28AUG26 55.00 P 0.13 0.13 0.13 0.12 0.00 17 20 186 +20
28AUG26 57.50 P 0.68 0.68 0.68 0.73 +0.13 18 11 238 0
28AUG26 60.00 P 2.08 2.23 2.08 2.22 +0.38 19 6 181 0
28AUG26 62.50 P 0.00 0.00 0.00 4.32 +0.51 17 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.80 +0.60 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.30 +0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.80 +0.60 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.30 +0.60 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.80 +0.60 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.30 +0.60 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.80 +0.60 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.30 +0.60 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.80 +0.60 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.30 +0.60 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.80 +0.60 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 33 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 91 0
29SEP26 55.00 P 0.55 0.55 0.55 0.54 +0.06 17 4 118 +4
29SEP26 57.50 P 1.44 1.44 1.44 1.44 +0.12 16 1 104 +1
29SEP26 60.00 P 0.00 0.00 0.00 3.10 +0.36 18 0 49 0
29SEP26 62.50 P 0.00 0.00 0.00 5.08 +0.45 16 0 110 0
29SEP26 65.00 P 7.44 7.53 7.44 7.20 +0.26 0 13 240 +13
29SEP26 67.50 P 0.00 0.00 0.00 9.88 +0.59 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.44 +0.68 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.82 +0.59 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.09 +0.37 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.59 +0.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.41 +0.71 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.79 +0.59 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.15 +0.46 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.78 +0.59 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.06 +0.38 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 20 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 17 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29OCT26 52.50 P 0.27 0.31 0.27 0.30 +0.03 17 15 121 +15
29OCT26 55.00 P 0.81 0.81 0.81 0.85 +0.13 17 15 79 0
29OCT26 57.50 P 1.84 1.84 1.84 1.85 +0.24 17 1 60 -1
29OCT26 60.00 P 0.00 0.00 0.00 3.41 +0.41 18 0 20 0
29OCT26 62.50 P 0.00 0.00 0.00 5.41 +0.48 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.50 +0.52 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.88 +0.55 14 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.44 +0.68 23 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.82 +0.59 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.17 +0.45 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.72 +0.51 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.41 +0.71 35 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.79 +0.59 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 0.00 18 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.46 +0.06 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.08 +0.15 17 0 45 0
27NOV26 57.50 P 1.88 2.10 1.88 2.10 +0.27 17 4 4 +3
27NOV26 60.00 P 0.00 0.00 0.00 3.63 +0.39 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 5.59 +0.50 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 7.59 +0.51 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 9.88 +0.50 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.44 +0.66 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.82 +0.57 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.17 +0.45 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.72 +0.51 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.41 +0.71 31 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.79 +0.59 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 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 125 0
30DEC26 52.50 P 0.55 0.55 0.55 0.58 +0.06 17 2 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.22 +0.12 17 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.26 +0.24 17 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 3.76 +0.39 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.64 +0.50 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.79 +0.59 19 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.12 +0.66 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.44 +0.65 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.82 +0.57 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.72 +0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.41 +0.70 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.79 +0.59 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.21 +0.51 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.78 +0.59 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.19 +0.51 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 0.05 +0.01 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 +0.03 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 +0.04 16 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 +0.08 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 +0.14 16 0 21 0
30MAR27 57.50 P 0.00 0.00 0.00 2.64 +0.23 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.09 +0.38 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.88 +0.46 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.82 +0.45 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.12 +0.60 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.44 +0.60 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.82 +0.55 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.72 +0.50 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.41 +0.70 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.79 +0.59 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.21 +0.51 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.78 +0.59 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.19 +0.51 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.67 +0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.84 +0.04 18 0 77 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 +0.09 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.30 +0.13 18 0 20 0
29JUN27 57.50 P 3.80 3.80 3.80 3.42 +0.18 18 2 72 +2
29JUN27 60.00 P 0.00 0.00 0.00 4.83 +0.26 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.52 +0.34 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.45 +0.41 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.60 +0.48 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.92 +0.53 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.24 +0.45 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.63 +0.48 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.92 +0.41 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.41 +0.53 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.79 +0.51 0 0 0 0
TOTAL PUT 94 3,212 +57
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$ 21.060
28AUG26 15.00 C 0.00 0.00 0.00 6.09 -0.14 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.59 -0.14 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.09 -0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.59 -0.18 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.06 -0.24 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.61 -0.16 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.12 -0.14 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.65 -0.13 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.20 -0.13 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.79 -0.11 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.41 -0.11 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.82 -0.06 35 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.42 -0.04 35 0 352 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 102 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 197 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.10 -0.23 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.65 -0.20 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.16 -0.20 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.68 -0.20 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 -0.23 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 -0.19 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.27 -0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.84 -0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 -0.12 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 -0.16 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 -0.16 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 -0.11 32 0 128 0
29SEP26 22.00 C 0.00 0.00 0.00 0.72 -0.09 32 0 685 0
29SEP26 23.00 C 0.00 0.00 0.00 0.44 -0.06 32 12 171 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 83 0
29SEP26 25.00 C 0.13 0.14 0.13 0.14 -0.02 33 10 134 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.67 -0.19 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.20 -0.19 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.74 -0.19 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.27 -0.17 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.81 -0.18 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.37 -0.13 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.96 -0.13 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.58 -0.12 32 0 0 0
29OCT26 19.50 C 2.16 2.19 2.16 2.15 -0.20 29 23 23 +23
29OCT26 20.00 C 0.00 0.00 0.00 1.84 -0.14 30 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.31 -0.11 31 0 50 0
29OCT26 22.00 C 0.00 0.00 0.00 0.91 -0.09 32 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 36 0
29OCT26 24.00 C 0.00 0.00 0.00 0.40 -0.05 32 12 42 +12
29OCT26 25.00 C 0.27 0.27 0.27 0.24 -0.04 32 2 2 -2
29OCT26 26.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.21 - 32 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 4.76 - 33 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 4.32 -0.17 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.85 -0.20 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.43 -0.14 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.04 -0.13 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.68 -0.12 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.32 -0.13 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.00 -0.13 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.47 -0.12 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.07 -0.09 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.77 -0.07 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.54 -0.05 32 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.18 -0.19 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.71 -0.19 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.25 -0.19 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.81 -0.17 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.37 -0.18 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.91 -0.21 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.53 -0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.16 -0.10 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 -0.10 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 -0.14 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 -0.10 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 -0.08 31 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.23 -0.09 31 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 -0.05 31 0 3 0
30DEC26 24.00 C 0.68 0.68 0.68 0.70 -0.04 32 8 48 +8
30DEC26 25.00 C 0.00 0.00 0.00 0.51 -0.02 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 0.00 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.30 -0.19 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.83 -0.23 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.41 -0.22 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.00 -0.21 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.22 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.23 -0.20 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.87 -0.20 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.49 -0.12 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.18 -0.11 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.88 -0.12 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.61 -0.10 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.12 -0.02 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.70 -0.10 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 -0.09 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 -0.07 31 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 -0.06 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.52 -0.22 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.11 -0.22 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.70 -0.23 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.32 -0.21 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.94 -0.21 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.59 -0.19 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.25 -0.20 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.92 -0.19 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.65 -0.16 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.36 -0.14 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.09 -0.14 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.50 -0.11 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.09 -0.10 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.73 -0.09 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 -0.08 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 -0.07 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.97 -0.06 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.81 -0.04 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.55 -0.04 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
TOTAL CALL 67 4,554 +51
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 38 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 108 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 117 0
28AUG26 19.50 P 0.25 0.25 0.25 0.20 +0.03 35 5 134 +5
28AUG26 20.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 230 0
28AUG26 21.00 P 0.80 0.80 0.76 0.69 +0.07 34 8 394 -1
28AUG26 22.00 P 1.47 1.47 1.47 1.31 +0.06 35 13 241 0
28AUG26 23.00 P 0.00 0.00 0.00 2.08 +0.11 34 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.98 +0.13 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.02 +0.16 48 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.04 +0.21 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.04 +0.21 66 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.01 +0.18 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.04 +0.24 80 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.04 +0.24 87 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.04 +0.24 93 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.04 +0.22 98 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 0.00 34 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 25 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 104 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 +0.07 33 0 255 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 +0.01 32 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.64 +0.09 34 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.30 +0.10 32 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.12 +0.12 33 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.06 +0.16 36 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 5.04 +0.21 40 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 +0.21 46 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.01 +0.18 48 0 0 -60
29SEP26 29.00 P 0.00 0.00 0.00 8.04 +0.24 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.04 +0.24 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.04 +0.24 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.04 +0.22 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.01 +0.21 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.01 +0.21 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.01 +0.21 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.01 +0.21 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.01 +0.21 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 0.00 32 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 0.00 32 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.40 +0.02 32 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.54 +0.02 32 0 49 0
29OCT26 19.50 P 0.00 0.00 0.00 0.70 +0.03 32 0 137 0
29OCT26 20.00 P 0.00 0.00 0.00 0.90 +0.04 32 0 93 0
29OCT26 21.00 P 1.37 1.37 1.37 1.38 +0.06 32 15 129 +15
29OCT26 22.00 P 0.00 0.00 0.00 2.02 +0.11 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.72 +0.11 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.46 +0.09 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.32 +0.16 32 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.20 +0.15 30 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.14 +0.16 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.10 +0.17 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.07 +0.17 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.08 +0.20 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.07 +0.20 30 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.06 +0.20 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.15 - 32 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.53 +0.02 32 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.67 +0.03 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.84 +0.03 31 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.14 +0.08 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.85 +0.10 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.59 +0.10 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.47 +0.17 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.35 +0.18 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.22 +0.14 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.17 +0.16 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.13 +0.18 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.11 +0.19 33 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.09 +0.18 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.08 +0.19 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.03 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 +0.02 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.05 31 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.98 +0.04 31 0 18 0
30DEC26 20.00 P 1.15 1.18 1.15 1.19 +0.05 31 3 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.07 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 +0.10 31 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.96 +0.10 31 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.71 +0.11 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.54 +0.20 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.37 +0.14 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 +0.18 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.24 +0.20 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.19 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.13 +0.18 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 +0.17 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.09 +0.19 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.08 +0.19 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.07 +0.20 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.06 +0.20 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.06 +0.20 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.05 +0.20 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 +0.01 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 +0.02 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.02 30 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 +0.04 31 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.10 +0.04 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.30 +0.05 30 0 24 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 +0.06 30 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 2.01 +0.07 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 +0.09 30 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 +0.06 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.97 +0.13 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.75 +0.13 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.58 +0.15 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.45 +0.17 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.32 +0.16 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.24 +0.16 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 +0.13 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.15 +0.18 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.12 +0.19 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.10 +0.19 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.08 +0.19 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.07 +0.20 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.06 +0.20 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.60 +0.03 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.02 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 +0.03 31 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.03 31 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 +0.03 31 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 +0.04 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.63 +0.05 31 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 +0.07 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.38 +0.08 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.94 +0.08 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 +0.10 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 +0.13 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.97 +0.17 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.77 +0.19 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.60 +0.21 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.47 +0.17 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.36 +0.18 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.26 +0.16 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.20 +0.17 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.16 +0.18 31 0 0 0
TOTAL PUT 44 5,982 -41
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$ 408.000
07AUG26 300.00 C 0.00 0.00 0.00 108.07 -1.03 0 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 103.07 -1.03 0 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 98.07 -1.03 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 93.08 -1.02 87 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 88.08 -1.02 80 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 83.08 -1.03 72 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 78.08 -1.03 63 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 73.08 -1.03 0 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 68.08 -1.03 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 63.08 -1.03 0 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 58.08 -1.03 0 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 53.09 -1.03 49 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 48.09 -1.03 43 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 43.09 -1.03 37 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 38.09 -1.03 31 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 33.09 -1.04 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 28.09 -1.06 0 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 23.11 -1.08 25 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 18.15 -1.07 23 0 77 0
07AUG26 395.00 C 13.73 13.73 13.73 13.32 -1.12 23 30 38 0
07AUG26 400.00 C 7.94 7.94 7.94 8.56 -1.31 19 1 143 -1
07AUG26 405.00 C 5.40 5.40 4.08 4.85 -1.35 20 178 635 +30
07AUG26 410.00 C 2.65 2.90 1.77 2.20 -1.08 20 139 729 0
07AUG26 415.00 C 1.30 1.30 0.76 0.95 -0.73 22 97 279 +15
07AUG26 420.00 C 0.80 0.80 0.80 0.38 -0.42 23 5 488 +5
07AUG26 425.00 C 0.28 0.28 0.28 0.15 -0.21 25 3 227 0
07AUG26 430.00 C 0.00 0.00 0.00 0.06 -0.10 26 0 366 0
07AUG26 435.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 50 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 98.25 -1.03 46 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 93.25 -1.03 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 88.26 -1.03 44 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 83.26 -1.03 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 78.26 -1.04 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 73.27 -1.03 34 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 68.27 -1.03 0 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 63.28 -1.03 31 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 58.28 -1.03 0 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 53.29 -1.03 27 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 48.29 -1.03 22 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 43.30 -1.04 23 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 38.32 -1.04 23 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 33.36 -1.04 22 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 28.45 -1.05 22 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 23.62 -1.07 21 0 0 0
14AUG26 390.00 C 19.41 19.41 18.63 18.63 -1.46 18 50 81 +12
14AUG26 395.00 C 14.96 14.96 14.96 14.15 -1.52 18 30 120 +30
14AUG26 400.00 C 10.10 10.10 10.10 10.31 -1.11 19 1 61 +1
14AUG26 405.00 C 0.00 0.00 0.00 7.02 -1.09 19 0 0 0
14AUG26 410.00 C 4.34 4.70 3.95 4.40 -1.07 19 98 181 +61
14AUG26 415.00 C 2.63 3.00 2.50 2.64 -0.84 19 81 71 +51
14AUG26 420.00 C 2.10 2.10 1.40 1.47 -0.64 19 39 109 +31
14AUG26 425.00 C 0.75 0.75 0.75 0.77 -0.45 20 10 13 +10
14AUG26 430.00 C 0.00 0.00 0.00 0.40 -0.26 20 0 15 0
14AUG26 435.00 C 0.00 0.00 0.00 0.18 -0.19 20 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.08 -0.10 20 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 208.25 -1.16 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 203.39 -1.03 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 198.05 -1.38 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 193.09 -1.35 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 188.27 -1.18 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 183.29 -1.17 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 178.29 -1.18 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 173.29 -1.19 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 168.46 -1.03 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 163.31 -1.19 0 0 0 0
28AUG26 250.00 C 157.50 157.50 157.50 159.94 +0.43 109 5 5 0
28AUG26 255.00 C 0.00 0.00 0.00 153.26 -0.86 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 148.50 -0.55 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 143.37 -0.80 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 138.14 -1.06 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 133.53 -0.59 41 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 128.16 -1.05 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 123.20 -0.96 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 118.21 -0.93 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 113.23 -0.95 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 108.35 -0.84 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 98.52 -1.11 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 88.51 -0.78 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 78.26 -1.19 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 68.72 -1.02 29 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 58.83 -1.01 28 0 73 0
28AUG26 360.00 C 0.00 0.00 0.00 50.51 +0.42 38 0 1,560 0
28AUG26 370.00 C 0.00 0.00 0.00 39.45 -1.23 25 0 2,145 0
28AUG26 380.00 C 29.20 29.20 29.20 30.24 -0.74 24 1 1,979 0
28AUG26 390.00 C 20.45 20.45 20.45 21.69 -1.04 23 10 1,599 0
28AUG26 400.00 C 13.10 14.23 13.10 13.76 -1.04 21 67 4,074 +6
28AUG26 410.00 C 8.94 8.94 7.50 7.92 -1.08 20 361 3,853 -283
28AUG26 420.00 C 5.29 5.29 4.05 4.54 -0.75 21 263 4,557 +4
28AUG26 430.00 C 2.70 2.70 2.08 2.49 -0.49 22 188 4,332 +47
28AUG26 440.00 C 1.13 1.20 1.13 1.32 -0.29 23 25 3,038 0
28AUG26 450.00 C 0.80 0.80 0.58 0.69 -0.15 24 342 3,022 -328
28AUG26 460.00 C 0.36 0.36 0.34 0.36 -0.09 25 330 4,953 -330
28AUG26 470.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 2,349 0
28AUG26 490.00 C 0.00 0.00 0.00 0.06 0.00 28 0 2,064 0
28AUG26 500.00 C 0.07 0.07 0.07 0.03 0.00 28 100 3,729 -81
28AUG26 510.00 C 0.00 0.00 0.00 0.02 0.00 29 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 34 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 208.46 -1.02 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 203.47 -1.02 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 198.48 -1.03 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 193.49 -1.03 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 188.50 -1.03 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.52 -1.02 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.53 -1.02 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 173.54 -1.03 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 168.55 -1.03 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.56 -1.03 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 159.94 +0.34 82 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.58 -1.03 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.60 -1.03 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.37 -1.27 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.14 -1.51 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.63 -1.03 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.64 -1.03 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.65 -1.04 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.21 -1.49 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.23 -1.48 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.69 -1.03 30 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 98.52 -1.23 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 88.51 -1.26 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 78.26 -1.54 0 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 68.90 -0.95 26 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 59.09 -0.87 25 0 487 0
29SEP26 360.00 C 50.00 50.00 50.00 50.98 +0.61 31 2 945 +2
29SEP26 370.00 C 0.00 0.00 0.00 40.16 -0.70 23 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 30.59 -1.58 20 0 2,262 0
29SEP26 390.00 C 23.33 24.05 22.41 22.98 -0.69 21 146 2,918 +144
29SEP26 400.00 C 15.41 16.66 15.41 16.37 -0.89 21 3 4,308 -1
29SEP26 410.00 C 10.60 10.75 10.50 10.95 -1.12 20 256 4,584 -1
29SEP26 420.00 C 7.35 7.81 6.85 7.52 -0.89 21 223 4,606 +67
29SEP26 430.00 C 4.81 4.96 4.66 5.05 -0.71 22 121 2,756 -5
29SEP26 440.00 C 3.28 3.28 2.90 3.36 -0.51 22 32 6,111 -5
29SEP26 450.00 C 1.89 1.89 1.88 2.25 -0.32 23 15 4,605 -14
29SEP26 460.00 C 0.00 0.00 0.00 1.49 -0.20 23 0 1,207 0
29SEP26 470.00 C 0.97 0.97 0.97 0.99 -0.17 24 30 2,237 +30
29SEP26 480.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 2,469 0
29SEP26 490.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 1,242 0
29SEP26 500.00 C 0.00 0.00 0.00 0.32 -0.01 26 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 0.00 27 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 435 0
29SEP26 540.00 C 0.00 0.00 0.00 0.07 0.00 28 0 297 0
29SEP26 550.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 775 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 376 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29OCT26 205.00 C 0.00 0.00 0.00 203.47 -1.02 57 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 198.48 -1.03 54 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 193.49 -1.03 50 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 188.50 -1.03 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 183.52 -1.02 52 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 178.53 -1.02 49 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 173.54 -1.03 47 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 168.55 -1.03 45 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 163.56 -1.03 42 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 159.94 +0.34 69 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 153.58 -1.03 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 148.60 -1.03 40 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 143.60 -1.04 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 138.61 -1.04 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 133.63 -1.03 34 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 128.64 -1.03 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 123.65 -1.04 30 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 118.21 -1.49 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 113.24 -1.47 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 108.69 -1.03 28 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 98.52 -1.23 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 88.73 -1.04 21 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 78.32 -1.50 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 68.90 -1.02 22 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 59.09 -1.10 21 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 50.98 +0.20 26 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 40.68 -1.22 21 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 32.61 -1.24 21 0 330 0
29OCT26 390.00 C 25.60 25.60 24.83 24.83 -1.27 20 60 629 0
29OCT26 400.00 C 0.00 0.00 0.00 18.95 -1.07 20 0 524 0
29OCT26 410.00 C 15.50 15.50 14.61 14.16 -0.94 21 11 1,097 0
29OCT26 420.00 C 10.91 10.91 10.16 10.48 -0.95 21 95 1,085 -58
29OCT26 430.00 C 7.28 7.28 7.28 7.65 -0.92 21 2 793 +2
29OCT26 440.00 C 5.66 5.85 5.66 5.49 -0.89 21 48 311 +48
29OCT26 450.00 C 0.00 0.00 0.00 3.96 -0.77 22 0 696 0
29OCT26 460.00 C 3.15 3.15 3.15 2.85 -0.63 22 1 773 +1
29OCT26 470.00 C 2.20 2.20 2.20 1.95 -0.60 22 15 658 +15
29OCT26 480.00 C 0.00 0.00 0.00 1.31 -0.56 22 0 64 0
29OCT26 490.00 C 0.00 0.00 0.00 0.89 -0.52 23 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 0.60 -0.44 23 0 9 0
29OCT26 510.00 C 0.00 0.00 0.00 0.39 -0.37 23 0 73 0
29OCT26 520.00 C 0.00 0.00 0.00 0.25 -0.28 23 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.16 -0.25 23 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.11 -0.19 23 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.07 -0.14 24 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.04 -0.12 23 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.03 -0.09 24 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.02 -0.07 24 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
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 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 205.00 C 0.00 0.00 0.00 203.47 -1.02 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 198.48 -1.03 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 193.50 -1.02 49 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 188.51 -1.02 46 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 183.52 -1.02 44 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 178.53 -1.02 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 173.54 -1.03 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 168.55 -1.03 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 163.56 -1.03 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 159.94 +0.34 61 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 153.59 -1.02 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 148.60 -1.03 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 143.61 -1.03 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 138.62 -1.03 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 133.63 -1.03 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 128.65 -1.02 30 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 123.66 -1.03 28 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 118.67 -1.03 26 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 113.68 -1.03 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 108.69 -1.03 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 98.72 -1.03 23 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 88.77 -1.02 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 78.78 -1.13 20 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 69.15 -1.06 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 59.72 -1.10 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 50.98 -0.99 23 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 42.60 -1.20 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 35.17 -1.24 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 28.06 -1.24 21 0 0 0
27NOV26 400.00 C 22.83 22.95 22.80 22.43 -1.15 21 59 80 +59
27NOV26 410.00 C 18.04 18.15 17.51 17.51 -1.23 21 165 191 +100
27NOV26 420.00 C 14.09 14.17 14.09 13.83 -0.98 22 73 133 +73
27NOV26 430.00 C 10.48 10.48 10.48 10.72 -0.92 22 1 31 +1
27NOV26 440.00 C 8.22 8.32 8.22 8.21 -0.83 22 2 6 +2
27NOV26 450.00 C 0.00 0.00 0.00 6.21 -0.77 22 0 4 0
27NOV26 460.00 C 0.00 0.00 0.00 4.54 -0.90 22 2 258 +2
27NOV26 470.00 C 0.00 0.00 0.00 3.25 -0.98 22 0 101 0
27NOV26 480.00 C 0.00 0.00 0.00 2.29 -0.92 22 0 140 0
27NOV26 490.00 C 0.00 0.00 0.00 1.59 -0.79 22 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.11 -0.64 22 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.76 -0.56 22 0 4 0
27NOV26 520.00 C 0.00 0.00 0.00 0.49 -0.44 22 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.32 -0.36 22 0 10 0
27NOV26 540.00 C 0.00 0.00 0.00 0.22 -0.30 22 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.14 -0.22 22 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.09 -0.18 22 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 -0.14 22 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.03 -0.11 22 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 -0.08 22 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 28 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 30 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 208.46 -1.02 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 203.47 -1.03 50 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 198.48 -1.03 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 193.50 -1.02 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 188.51 -1.02 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 183.52 -1.02 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 178.53 -1.03 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.54 -1.03 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 168.55 -1.03 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 163.56 -1.03 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 159.94 +0.34 54 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.59 -1.03 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.60 -1.03 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.61 -1.03 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.62 -1.03 31 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.63 -1.04 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.65 -1.03 29 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 123.66 -1.03 28 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 118.67 -1.03 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.68 -1.03 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.70 -1.05 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 98.72 -1.11 22 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 88.82 -1.21 22 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 79.27 -0.64 23 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 70.12 -1.89 24 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 61.34 -1.08 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 53.12 -1.08 23 0 306 0
30DEC26 370.00 C 0.00 0.00 0.00 45.09 -1.07 22 0 736 0
30DEC26 380.00 C 39.50 39.50 38.64 38.50 -1.10 23 3 1,374 +3
30DEC26 390.00 C 32.10 32.10 32.10 31.76 -1.17 22 5 1,786 -5
30DEC26 400.00 C 26.56 26.56 26.56 26.26 -1.10 22 6 5,511 -5
30DEC26 410.00 C 22.46 22.46 21.76 21.41 -1.10 22 15 4,734 -15
30DEC26 420.00 C 0.00 0.00 0.00 17.49 -0.88 22 0 7,371 0
30DEC26 430.00 C 0.00 0.00 0.00 14.13 -0.89 22 0 1,327 0
30DEC26 440.00 C 11.66 11.66 11.11 11.36 -0.95 23 214 1,304 +79
30DEC26 450.00 C 9.20 9.20 8.94 9.04 -1.08 23 66 2,814 -30
30DEC26 460.00 C 7.61 7.61 7.14 7.27 -0.95 23 16 4,338 +5
30DEC26 470.00 C 0.00 0.00 0.00 5.78 -0.89 23 0 863 0
30DEC26 480.00 C 0.00 0.00 0.00 4.71 -0.75 24 0 751 0
30DEC26 490.00 C 0.00 0.00 0.00 3.83 -0.55 24 0 371 0
30DEC26 500.00 C 0.00 0.00 0.00 3.00 -0.60 24 0 1,531 0
30DEC26 510.00 C 0.00 0.00 0.00 2.41 -0.49 24 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.83 -0.70 24 0 640 0
30DEC26 530.00 C 0.00 0.00 0.00 1.46 -0.57 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.14 -0.49 25 0 338 0
30DEC26 550.00 C 1.52 1.52 1.52 0.91 -0.40 25 2 315 +2
30DEC26 560.00 C 0.00 0.00 0.00 0.71 -0.39 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.57 -0.34 25 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.44 -0.32 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.36 -0.25 26 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.28 -0.21 26 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.22 -0.20 26 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 -0.17 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 -0.15 27 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.12 -0.13 27 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.09 -0.12 27 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.07 -0.11 27 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 -0.09 27 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 -0.08 28 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 -0.07 28 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 208.46 -1.02 39 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 203.47 -1.03 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 198.48 -1.03 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 193.50 -1.02 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 188.51 -1.02 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 183.52 -1.02 34 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 178.53 -1.03 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 173.54 -1.03 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 168.55 -1.03 28 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 163.56 -1.03 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.94 +0.34 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 153.59 -1.03 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 148.60 -1.03 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.61 -1.03 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.62 -1.03 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 133.63 -1.05 20 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 128.85 -0.88 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.34 -0.35 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 119.25 -0.45 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 114.71 -0.20 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.82 -0.43 25 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 100.67 -0.42 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 91.94 -0.23 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 83.37 -0.18 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 73.23 -1.37 22 0 1,997 0
30MAR27 350.00 C 0.00 0.00 0.00 67.18 -1.19 24 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 59.92 -1.18 24 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 53.14 +0.23 24 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 46.97 -1.15 24 0 1,419 0
30MAR27 390.00 C 39.48 39.48 39.35 39.95 -1.07 23 42 687 +42
30MAR27 400.00 C 0.00 0.00 0.00 34.81 -1.08 23 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 30.30 -1.00 23 0 3,450 0
30MAR27 420.00 C 24.40 24.40 24.40 26.08 -0.91 23 2 2,701 -1
30MAR27 430.00 C 0.00 0.00 0.00 22.57 -0.82 23 0 300 0
30MAR27 440.00 C 0.00 0.00 0.00 19.42 -0.63 23 0 938 0
30MAR27 450.00 C 0.00 0.00 0.00 16.61 -0.53 24 0 1,368 0
30MAR27 460.00 C 13.56 13.56 13.56 14.26 -0.35 24 200 931 +150
30MAR27 470.00 C 0.00 0.00 0.00 12.08 -0.25 24 0 473 0
30MAR27 480.00 C 0.00 0.00 0.00 10.35 -0.12 24 0 270 0
30MAR27 490.00 C 0.00 0.00 0.00 8.71 -0.03 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 7.44 -0.03 24 0 300 0
30MAR27 510.00 C 0.00 0.00 0.00 6.25 -0.18 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.47 +0.01 25 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.61 +0.11 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.87 +0.23 25 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.28 +0.28 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.71 +0.17 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.32 +0.28 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.94 +0.30 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.63 +0.26 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.39 +0.26 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.14 +0.23 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.97 +0.21 26 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.83 +0.22 26 0 147 0
30MAR27 640.00 C 0.00 0.00 0.00 0.68 +0.19 26 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.58 +0.19 26 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.49 +0.17 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.41 +0.15 26 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.35 +0.15 26 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.30 +0.13 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.25 +0.11 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.20 +0.10 27 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 203.47 -1.03 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 198.48 -1.03 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 193.50 -1.02 32 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 188.51 -1.02 30 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 183.52 -1.02 29 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 178.53 -1.03 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 173.54 -1.04 26 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 168.55 -1.06 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 163.60 -1.09 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 159.94 +0.09 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 153.93 -1.14 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.20 -1.14 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.61 -2.00 0 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 138.62 -2.34 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 133.63 -2.68 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 128.85 -2.85 0 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.34 -0.35 15 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.25 -3.37 0 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.14 -0.81 18 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 110.64 -0.94 19 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 101.94 -0.82 20 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.49 -0.68 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 85.02 -1.19 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 80.02 -1.23 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 72.63 -1.24 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 63.91 -1.20 22 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 57.62 -1.16 22 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 51.78 -1.17 22 0 322 0
29JUN27 390.00 C 44.15 44.15 44.15 46.40 -1.12 23 10 217 +10
29JUN27 400.00 C 39.00 39.26 39.00 41.30 -1.13 23 41 358 +30
29JUN27 410.00 C 0.00 0.00 0.00 36.81 -1.06 23 1 238 0
29JUN27 420.00 C 31.10 31.10 30.49 32.47 -1.06 23 290 2,314 +290
29JUN27 430.00 C 0.00 0.00 0.00 29.13 -0.81 23 1 392 +1
29JUN27 440.00 C 22.95 22.95 22.95 25.86 -0.65 24 1 678 +1
29JUN27 450.00 C 0.00 0.00 0.00 23.19 -0.40 24 0 562 0
29JUN27 460.00 C 0.00 0.00 0.00 20.62 -0.23 24 0 181 0
29JUN27 470.00 C 0.00 0.00 0.00 18.43 -0.03 24 0 83 0
29JUN27 480.00 C 14.50 14.50 14.50 16.47 +0.13 25 4 122 0
29JUN27 490.00 C 0.00 0.00 0.00 14.60 +0.26 25 0 65 0
29JUN27 500.00 C 11.00 11.00 11.00 13.16 +0.41 25 1 123 +1
29JUN27 510.00 C 10.38 10.38 10.01 11.73 +0.56 25 60 97 +59
29JUN27 520.00 C 0.00 0.00 0.00 10.47 +0.59 26 0 82 0
29JUN27 530.00 C 0.00 0.00 0.00 9.46 +0.72 26 0 319 0
29JUN27 540.00 C 0.00 0.00 0.00 8.71 +1.11 26 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 7.79 +1.01 27 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 7.08 +1.10 27 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 6.38 +1.03 27 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.68 +0.75 27 0 30 0
29JUN27 590.00 C 0.00 0.00 0.00 5.20 +0.96 27 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.74 +1.05 28 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 4.29 +1.01 28 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 3.84 +0.91 28 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.54 +0.97 28 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 3.26 +1.01 29 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 2.98 +0.95 29 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 2.71 +0.90 29 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.46 +0.87 29 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 2.30 +0.91 29 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 2.13 +0.87 30 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 1.97 +0.84 30 0 30 0
29JUN27 710.00 C 0.00 0.00 0.00 1.81 +0.81 30 0 0 0
TOTAL CALL 4,796 189,860 +359
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 141 0
07AUG26 385.00 P 0.11 0.11 0.05 0.02 -0.05 26 11 292 +8
07AUG26 390.00 P 0.00 0.00 0.00 0.06 -0.12 24 0 287 0
07AUG26 395.00 P 0.32 0.32 0.29 0.24 -0.20 23 57 246 +33
07AUG26 400.00 P 0.85 1.10 0.70 0.75 -0.27 22 44 758 0
07AUG26 405.00 P 2.23 2.50 1.87 1.97 -0.26 22 159 285 -7
07AUG26 410.00 P 4.48 4.86 4.30 4.31 -0.08 22 65 155 +41
07AUG26 415.00 P 0.00 0.00 0.00 8.14 +0.31 24 0 119 0
07AUG26 420.00 P 13.35 13.35 13.35 12.70 +0.68 29 30 35 -30
07AUG26 425.00 P 0.00 0.00 0.00 17.61 +1.19 35 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 22.02 +0.94 27 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 27.00 +0.98 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 32.00 +1.00 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 42.00 +1.00 0 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 52.00 +1.00 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 57.00 +1.00 0 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 62.00 +1.00 0 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 67.00 +1.00 0 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 72.00 +1.00 0 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 77.00 +1.00 0 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 82.18 +0.71 95 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 87.18 +0.70 100 0 0 0
07AUG26 500.00 P 0.00 0.00 0.00 92.18 +0.67 104 0 0 0
07AUG26 505.00 P 0.00 0.00 0.00 97.04 -0.02 95 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 102.17 +0.10 112 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 45 0
14AUG26 385.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.68 -0.05 21 0 10 0
14AUG26 395.00 P 1.53 1.58 1.35 1.32 -0.09 21 67 66 +66
14AUG26 400.00 P 2.51 2.59 2.35 2.38 -0.10 20 47 80 +20
14AUG26 405.00 P 3.50 4.10 3.50 4.04 +0.04 20 49 95 +24
14AUG26 410.00 P 0.00 0.00 0.00 6.43 +0.05 20 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 9.72 +0.29 21 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 13.65 +0.44 22 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 18.08 +1.02 23 0 5 0
14AUG26 430.00 P 0.00 0.00 0.00 22.19 +0.75 20 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 27.04 +0.89 20 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 32.00 +0.97 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 42.00 +1.00 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 52.00 +1.00 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 57.00 +1.00 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 62.00 +1.00 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 67.00 +1.00 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 72.00 +1.00 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 77.78 +1.78 63 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 82.78 +0.91 66 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 87.18 +0.28 58 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 92.18 +0.23 60 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 97.16 +0.07 62 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 102.78 +0.71 78 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.16 0.16 0.16 0.03 +0.01 30 5 1,261 -5
28AUG26 340.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 1,863 0
28AUG26 350.00 P 0.37 0.37 0.27 0.16 +0.04 28 20 8,774 +14
28AUG26 360.00 P 0.58 0.58 0.33 0.34 +0.03 27 3,121 5,999 -2,222
28AUG26 370.00 P 0.85 0.88 0.70 0.72 +0.01 25 137 2,686 -30
28AUG26 380.00 P 1.55 1.59 1.25 1.47 -0.06 24 394 4,528 -58
28AUG26 390.00 P 2.90 2.98 2.53 2.87 -0.08 23 171 4,106 +31
28AUG26 400.00 P 5.29 5.60 5.03 5.35 +0.04 21 187 5,325 +60
28AUG26 410.00 P 9.00 10.20 9.00 9.74 +0.07 21 255 3,513 +213
28AUG26 420.00 P 16.16 16.20 15.70 16.31 +0.36 22 32 4,434 +31
28AUG26 430.00 P 0.00 0.00 0.00 23.94 +0.56 22 0 1,320 0
28AUG26 440.00 P 32.10 32.10 32.00 32.81 +0.13 23 40 162 +6
28AUG26 450.00 P 0.00 0.00 0.00 42.26 +0.89 24 0 115 0
28AUG26 460.00 P 0.00 0.00 0.00 52.71 +1.52 32 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 62.00 +1.00 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 72.26 +1.26 36 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 82.78 +0.78 45 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 92.41 +0.46 45 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 102.78 +0.71 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 112.25 +0.19 50 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 122.26 +0.31 53 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 132.25 +0.31 56 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 142.60 +0.58 64 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 152.26 +0.30 62 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 162.24 +0.29 65 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 172.22 +0.09 67 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 182.28 +0.22 71 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 192.23 +0.26 73 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 202.25 +0.43 76 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 212.24 +0.11 78 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 222.24 +0.10 81 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 232.41 +0.46 87 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 242.40 +0.47 89 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 252.26 +0.20 88 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 262.25 +0.06 91 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 272.52 +0.50 99 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 282.60 +0.07 102 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 292.57 +0.61 104 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 302.58 +0.62 107 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 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.29 0.29 0.29 0.02 +0.01 29 4 306 -4
29SEP26 295.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 624 0
29SEP26 300.00 P 0.30 0.30 0.30 0.05 +0.04 28 31 810 -31
29SEP26 310.00 P 0.00 0.00 0.00 0.10 +0.08 27 0 1,117 0
29SEP26 320.00 P 0.49 0.49 0.49 0.21 +0.16 27 1 4,554 -1
29SEP26 330.00 P 0.65 0.65 0.65 0.40 +0.27 26 1 4,938 0
29SEP26 340.00 P 0.00 0.00 0.00 0.73 +0.41 26 0 2,739 0
29SEP26 350.00 P 1.50 1.50 1.50 1.29 +0.56 25 3 4,839 -3
29SEP26 360.00 P 2.26 2.26 2.05 2.09 +0.56 24 28 4,289 -24
29SEP26 370.00 P 3.28 3.53 3.23 3.41 +0.52 23 49 6,347 +30
29SEP26 380.00 P 5.03 5.43 4.97 5.32 +0.29 23 57 5,725 -9
29SEP26 390.00 P 8.30 8.38 7.95 8.15 +0.02 22 32 5,317 +5
29SEP26 400.00 P 12.35 12.69 12.05 12.56 +0.22 22 487 4,882 +6
29SEP26 410.00 P 18.10 18.10 17.60 17.67 -0.03 22 38 3,753 -1
29SEP26 420.00 P 25.50 25.50 25.50 24.62 +0.35 23 5 3,826 +5
29SEP26 430.00 P 0.00 0.00 0.00 31.68 +0.38 22 0 961 0
29SEP26 440.00 P 0.00 0.00 0.00 40.08 +0.57 23 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 49.02 +0.75 23 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 58.32 +2.60 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 67.84 +0.94 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 79.86 +2.24 35 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 88.28 -0.45 32 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 98.97 +1.64 38 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 109.50 +2.30 43 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 118.53 +0.67 41 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 128.29 +0.86 42 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 138.50 +1.06 46 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 148.57 +1.14 48 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 158.45 +1.27 50 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.41 +1.14 52 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 178.15 +0.85 53 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 188.08 +0.67 54 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 198.27 +0.79 57 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 208.26 +1.04 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 218.05 +0.85 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 228.00 +1.10 61 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 238.22 +1.10 65 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.18 +1.04 67 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 258.17 +1.12 68 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.95 +0.58 68 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 278.08 +1.03 71 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.89 +0.66 71 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 298.08 +1.17 75 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 307.99 +1.06 76 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 0.00 23 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29OCT26 300.00 P 0.50 0.50 0.50 0.05 +0.01 23 12 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.10 0.00 22 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 285 0
29OCT26 330.00 P 0.00 0.00 0.00 0.40 -0.09 21 0 351 0
29OCT26 340.00 P 0.00 0.00 0.00 0.83 -0.14 21 0 468 0
29OCT26 350.00 P 2.57 2.57 2.50 1.60 -0.18 21 25 606 +15
29OCT26 360.00 P 3.75 3.75 3.57 2.81 -0.20 21 112 592 +108
29OCT26 370.00 P 7.70 7.70 5.38 4.65 -0.22 21 37 1,549 -6
29OCT26 380.00 P 7.88 8.09 7.60 7.31 -0.18 22 79 903 +76
29OCT26 390.00 P 10.90 11.43 10.59 10.83 -0.11 22 98 571 +73
29OCT26 400.00 P 14.77 14.93 14.77 15.24 -0.02 22 31 965 +1
29OCT26 410.00 P 20.24 20.24 20.24 20.61 +0.04 22 2 219 +2
29OCT26 420.00 P 0.00 0.00 0.00 27.02 +0.21 22 0 423 0
29OCT26 430.00 P 33.51 33.51 33.51 34.24 +0.73 22 6 66 +6
29OCT26 440.00 P 0.00 0.00 0.00 41.56 +0.20 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 50.02 +0.26 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 58.95 +0.35 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 68.21 +0.45 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 79.86 +0.63 30 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.66 -0.30 29 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.97 +0.20 32 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 109.50 +0.83 36 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 118.53 +0.67 34 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 128.29 +0.86 36 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 138.50 +1.06 38 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 148.57 +1.14 41 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 158.45 +1.27 42 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 168.41 +1.14 44 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 178.15 +0.85 44 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 188.37 +0.96 47 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 198.27 +0.79 48 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 208.26 +1.04 50 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 218.05 +0.85 50 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 228.00 +1.10 52 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 238.22 +1.10 54 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 248.18 +1.04 56 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 258.17 +1.12 57 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 267.95 +0.58 58 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 278.08 +1.03 60 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 287.89 +0.66 60 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 298.08 +1.17 63 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 307.99 +1.06 64 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 0.00 23 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 10 0
27NOV26 310.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 10 0
27NOV26 320.00 P 1.59 1.59 1.59 0.63 -0.04 23 1 5 +1
27NOV26 330.00 P 0.00 0.00 0.00 1.13 -0.06 23 0 31 0
27NOV26 340.00 P 0.00 0.00 0.00 1.91 -0.09 23 0 32 0
27NOV26 350.00 P 4.07 4.07 3.91 3.08 -0.12 22 51 136 +51
27NOV26 360.00 P 5.29 5.29 5.24 4.74 -0.14 22 66 128 +66
27NOV26 370.00 P 7.73 7.73 7.30 6.98 -0.17 22 11 37 +11
27NOV26 380.00 P 0.00 0.00 0.00 9.92 -0.18 22 2 12 0
27NOV26 390.00 P 13.32 13.34 13.32 13.61 -0.16 22 31 37 +31
27NOV26 400.00 P 17.96 18.15 17.58 18.04 -0.16 22 90 132 +90
27NOV26 410.00 P 0.00 0.00 0.00 23.35 -0.05 22 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 29.54 +0.10 23 0 39 0
27NOV26 430.00 P 35.84 36.49 35.79 35.70 -0.12 22 601 601 +601
27NOV26 440.00 P 0.00 0.00 0.00 41.90 -1.35 20 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 51.26 +0.04 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 58.95 -0.70 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 68.80 +0.26 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 79.86 +0.07 27 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 89.27 -0.04 27 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 98.97 -0.01 29 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 109.50 +0.71 32 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 118.53 -0.15 31 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 128.29 -0.13 32 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 138.50 +1.06 34 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 148.57 +1.14 36 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 158.45 +1.27 38 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 168.41 +1.14 39 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 178.15 +0.85 40 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 188.37 +0.96 42 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 198.27 +0.79 43 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 208.26 +1.04 45 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 218.05 +0.85 45 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 228.00 +1.10 46 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 238.22 +1.10 49 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 248.18 +1.04 50 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 258.17 +1.12 51 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 267.95 +0.58 52 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 278.08 +1.03 54 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 287.89 +0.66 54 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 298.08 +1.17 56 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 307.99 +1.06 57 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 0.00 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 0.00 25 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.46 +0.05 25 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.60 +0.04 25 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 1.00 +0.06 24 0 3,411 0
30DEC26 320.00 P 2.36 2.36 2.36 1.58 +0.06 24 17 1,925 +5
30DEC26 330.00 P 0.00 0.00 0.00 2.41 +0.06 24 0 1,727 0
30DEC26 340.00 P 4.00 4.15 3.95 3.56 +0.06 24 82 2,056 -2
30DEC26 350.00 P 5.38 5.38 5.20 5.10 +0.05 24 8 1,703 -8
30DEC26 360.00 P 0.00 0.00 0.00 7.10 +0.04 24 0 1,959 0
30DEC26 370.00 P 9.50 9.56 9.50 9.43 -0.17 23 21 1,819 +19
30DEC26 380.00 P 12.40 12.40 12.10 12.40 -0.17 23 4 6,133 -1
30DEC26 390.00 P 15.50 16.50 15.50 16.15 +0.10 23 131 3,888 +9
30DEC26 400.00 P 19.32 21.00 19.30 20.68 -0.14 23 124 2,190 +31
30DEC26 410.00 P 25.05 25.50 25.00 25.89 +0.14 23 25 2,386 +10
30DEC26 420.00 P 31.83 31.83 31.60 31.92 +0.02 23 30 3,628 +29
30DEC26 430.00 P 38.33 38.33 38.33 38.34 +0.01 23 1 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 45.64 +0.02 23 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 53.53 -1.55 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 61.86 +0.18 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 70.51 +0.26 23 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 79.86 -0.57 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.40 -0.30 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 99.29 +0.31 27 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 109.50 +0.39 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 118.67 -0.03 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 128.53 -0.01 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.82 +0.22 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.57 +1.14 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 158.45 +1.27 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 168.41 +1.14 36 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 178.15 +0.85 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.37 +0.96 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.27 +0.79 40 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 208.37 +1.15 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 218.05 +0.85 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 228.31 +1.41 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 238.22 +1.10 45 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 248.18 +1.04 46 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.17 +1.12 47 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 267.95 +0.58 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 278.08 +1.03 49 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 287.89 +0.66 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 298.08 +1.17 51 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 307.99 +1.06 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 0.08 -0.01 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.83 -0.03 24 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 1.04 -0.04 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.34 -0.05 24 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 1.67 -0.06 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.50 -0.07 24 0 364 0
30MAR27 320.00 P 0.00 0.00 0.00 3.59 -0.08 24 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.99 -0.08 24 0 4,364 0
30MAR27 340.00 P 0.00 0.00 0.00 6.86 -0.09 24 0 919 0
30MAR27 350.00 P 0.00 0.00 0.00 9.15 -0.08 24 0 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 11.85 -0.06 24 0 1,163 0
30MAR27 370.00 P 16.22 16.22 16.00 15.04 -0.07 24 45 1,418 +25
30MAR27 380.00 P 19.94 20.03 19.90 18.88 -0.03 24 75 2,692 0
30MAR27 390.00 P 23.99 23.99 23.99 23.16 +0.02 24 12 1,008 0
30MAR27 400.00 P 29.00 29.00 28.46 27.96 +0.03 24 2 3,629 0
30MAR27 410.00 P 0.00 0.00 0.00 33.44 +0.11 25 0 3,301 0
30MAR27 420.00 P 0.00 0.00 0.00 39.29 +0.20 25 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 45.88 +0.31 25 0 125 0
30MAR27 440.00 P 0.00 0.00 0.00 51.39 -1.03 24 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 58.61 +0.61 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 66.33 -1.19 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 76.52 +3.10 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.19 +1.02 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 93.95 +1.00 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.46 +0.36 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 111.86 +0.43 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.49 +0.10 28 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 130.17 +0.17 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 139.31 -0.25 29 0 0 0
30MAR27 550.00 P 150.00 150.00 150.00 150.00 +2.57 31 1 140 +1
30MAR27 560.00 P 0.00 0.00 0.00 158.45 +0.06 30 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 168.41 +0.94 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 178.15 -0.22 31 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.37 +0.08 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.27 +0.79 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 208.37 +1.15 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 218.05 +0.85 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 228.31 +1.41 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 238.22 +1.10 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 248.18 +1.04 39 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 258.17 +1.12 40 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 267.95 +0.58 40 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 278.08 +1.03 42 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 287.89 +0.66 42 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 298.08 +1.17 44 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 307.99 +1.06 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 0.04 -0.01 24 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
29JUN27 265.00 P 2.65 2.65 2.65 0.75 -0.05 24 2 2 +2
29JUN27 270.00 P 0.00 0.00 0.00 0.95 -0.07 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.43 -0.10 24 0 208 0
29JUN27 285.00 P 0.00 0.00 0.00 1.81 -0.06 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.09 -0.12 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.53 -0.15 24 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 3.10 -0.07 24 0 489 0
29JUN27 310.00 P 0.00 0.00 0.00 4.29 -0.08 24 0 384 0
29JUN27 320.00 P 7.96 7.96 7.96 5.71 -0.10 24 4 979 -4
29JUN27 330.00 P 0.00 0.00 0.00 7.59 -0.10 24 0 374 0
29JUN27 340.00 P 11.88 11.88 11.70 9.82 -0.10 24 5 414 0
29JUN27 350.00 P 0.00 0.00 0.00 12.34 -0.09 24 0 572 0
29JUN27 360.00 P 0.00 0.00 0.00 15.49 -0.08 24 0 741 0
29JUN27 370.00 P 0.00 0.00 0.00 18.97 -0.05 24 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 22.92 -0.05 24 0 191 0
29JUN27 390.00 P 0.00 0.00 0.00 27.41 +0.01 24 0 98 0
29JUN27 400.00 P 33.73 33.73 33.73 32.22 +0.02 24 10 210 0
29JUN27 410.00 P 0.00 0.00 0.00 37.70 +0.09 24 0 201 0
29JUN27 420.00 P 0.00 0.00 0.00 43.40 +0.11 25 0 318 0
29JUN27 430.00 P 0.00 0.00 0.00 50.15 +0.36 25 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 57.06 +0.55 25 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 64.58 +0.79 26 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 72.28 +0.97 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 80.40 +1.15 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 88.78 +1.29 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.25 +1.29 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 105.55 +0.75 28 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 114.39 +0.62 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 122.93 -0.09 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 132.18 +0.60 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 141.44 +0.44 29 0 0 0
29JUN27 550.00 P 150.00 150.00 150.00 150.50 +2.73 29 1 1 +1
29JUN27 560.00 P 0.00 0.00 0.00 159.98 +0.66 29 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 169.22 +0.45 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.15 -0.22 28 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 188.37 +0.08 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 198.27 +0.79 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 208.37 +1.15 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 218.05 +0.85 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 228.31 +1.41 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 238.22 +1.10 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 248.18 +1.04 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 258.17 +1.12 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 267.95 +0.58 36 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 278.08 +1.03 38 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 287.89 +0.66 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 298.08 +1.17 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 307.99 +1.06 40 0 0 0
TOTAL PUT 7,482 203,844 -589
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$ 23.880
28AUG26 16.50 C 0.00 0.00 0.00 7.41 -0.65 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.91 -0.65 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.41 -0.65 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.91 -0.65 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.42 -0.65 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.92 -0.65 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.42 -0.63 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.91 -0.61 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.95 -0.59 29 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.04 -0.56 29 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.27 -0.48 29 0 45 0
28AUG26 24.00 C 0.77 0.77 0.70 0.70 -0.36 30 30 161 +30
28AUG26 25.00 C 0.00 0.00 0.00 0.32 -0.25 29 0 95 0
28AUG26 26.00 C 0.13 0.13 0.13 0.14 -0.13 30 2 106 +2
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.43 -0.63 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.91 -0.65 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 -0.63 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.93 -0.63 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.43 -0.64 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.92 -0.65 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.42 -0.65 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.95 -0.63 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.00 -0.58 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 -0.55 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.39 -0.47 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 -0.38 28 0 180 0
29SEP26 25.00 C 0.51 0.51 0.51 0.48 -0.25 28 20 80 +20
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.17 28 0 35 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.10 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 -0.63 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.63 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.63 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.93 -0.63 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.43 -0.64 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.93 -0.64 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.44 -0.63 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.95 -0.63 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.01 -0.57 26 0 0 0
29OCT26 22.00 C 2.24 2.24 2.24 2.21 -0.47 28 15 15 +15
29OCT26 23.00 C 1.44 1.44 1.44 1.50 -0.43 27 12 42 +12
29OCT26 24.00 C 0.00 0.00 0.00 0.96 -0.34 27 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.58 -0.26 26 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.35 -0.17 26 0 65 0
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.12 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.43 - 31 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 5.93 -0.63 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.43 -0.64 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.93 -0.64 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.44 -0.65 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.96 -0.65 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.04 -0.56 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.28 -0.44 27 0 0 0
27NOV26 23.00 C 1.53 1.53 1.53 1.59 -0.44 26 5 5 +5
27NOV26 24.00 C 0.00 0.00 0.00 1.09 -0.34 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.72 -0.24 26 0 54 0
27NOV26 26.00 C 0.00 0.00 0.00 0.47 -0.17 26 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.30 -0.12 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.43 -0.63 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.93 -0.63 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 -0.63 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.93 -0.63 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 -0.64 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 -0.66 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.46 -0.64 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.97 -0.67 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.07 -0.54 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.30 -0.47 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.73 -0.33 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.24 -0.31 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 -0.24 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 -0.17 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.13 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.10 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.43 -0.63 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.93 -0.63 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.49 -0.57 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.94 -0.64 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.48 -0.63 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.05 -0.60 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.60 -0.60 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.07 -0.65 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.29 -0.48 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.42 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.08 -0.30 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.67 -0.32 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.29 -0.26 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.21 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.73 -0.18 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.14 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.10 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.43 -0.63 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.93 -0.65 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.49 -0.61 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.95 -0.69 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.52 -0.67 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.10 -0.66 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.77 -0.51 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.40 -0.51 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.69 -0.50 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.05 -0.45 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.48 -0.43 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.03 -0.33 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.66 -0.28 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.34 -0.24 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.08 -0.21 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.85 -0.19 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 -0.14 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 -0.12 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 -0.11 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 -0.09 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.07 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
TOTAL CALL 84 5,058 +84
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 102 0
28AUG26 22.00 P 0.14 0.14 0.14 0.13 +0.05 30 2 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 +0.12 29 0 207 0
28AUG26 24.00 P 0.73 0.78 0.73 0.77 +0.23 29 215 453 +143
28AUG26 25.00 P 0.00 0.00 0.00 1.41 +0.36 30 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.22 +0.47 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.14 +0.54 29 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.19 +0.66 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.23 +0.71 55 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.12 +0.60 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.23 +0.71 68 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.23 +0.71 74 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.23 +0.71 80 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.23 +0.71 86 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.25 +0.73 94 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.24 +0.72 98 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.23 +0.71 101 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 41 0
29SEP26 21.00 P 0.25 0.25 0.25 0.25 +0.07 28 24 51 +24
29SEP26 22.00 P 0.47 0.50 0.47 0.49 +0.12 27 80 259 +80
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.21 27 0 259 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.34 28 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.21 +0.39 28 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.47 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.93 +0.52 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.92 +0.60 32 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.94 +0.71 38 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.88 +0.66 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.88 +0.68 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.90 +0.71 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.90 +0.72 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.89 +0.72 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.88 +0.71 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.88 +0.73 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.87 +0.73 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.87 +0.72 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.87 +0.72 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 +0.05 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.35 +0.09 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.62 +0.13 25 0 110 0
29OCT26 23.00 P 0.00 0.00 0.00 1.03 +0.21 25 0 91 0
29OCT26 24.00 P 0.00 0.00 0.00 1.59 +0.31 25 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.30 +0.40 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.11 +0.48 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.98 +0.51 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.96 +0.60 29 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.94 +0.63 32 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.90 +0.64 33 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.89 +0.65 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.90 +0.66 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.90 +0.72 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.89 +0.72 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.88 +0.71 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 - 26 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.25 +0.08 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.45 +0.11 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 +0.15 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.17 +0.24 25 0 0 0
27NOV26 24.00 P 1.77 1.77 1.77 1.74 +0.31 25 15 15 +15
27NOV26 25.00 P 2.30 2.40 2.30 2.40 +0.39 25 26 56 +26
27NOV26 26.00 P 0.00 0.00 0.00 3.20 +0.47 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.05 +0.51 26 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.96 +0.60 26 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.94 +0.63 29 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.90 +0.64 29 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.89 +0.65 32 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.90 +0.66 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.90 +0.72 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.89 +0.72 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.88 +0.71 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 18.00 P 0.13 0.13 0.13 0.07 +0.02 25 3 3 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.06 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.09 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.13 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.17 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 +0.21 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.81 +0.30 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.52 +0.43 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 +0.45 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.09 +0.49 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.97 +0.52 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.94 +0.59 26 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.90 +0.64 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.89 +0.65 29 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.90 +0.66 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.90 +0.72 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.89 +0.72 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.88 +0.71 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.88 +0.72 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.88 +0.72 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.87 +0.72 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.87 +0.72 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.07 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.07 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 +0.10 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 +0.12 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 +0.17 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 +0.18 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.09 +0.28 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.77 +0.41 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.48 +0.41 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.26 +0.46 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.11 +0.51 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.95 +0.51 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 +0.56 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.89 +0.65 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.90 +0.66 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.90 +0.72 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.89 +0.72 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.88 +0.71 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.88 +0.72 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.88 +0.72 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.87 +0.72 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.87 +0.72 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.05 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.51 +0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 +0.12 25 0 0 0
29JUN27 20.00 P 0.92 0.92 0.92 0.77 +0.12 25 15 15 +15
29JUN27 21.00 P 0.00 0.00 0.00 1.09 +0.16 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 +0.20 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 +0.25 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 +0.30 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.17 +0.34 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.88 +0.40 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.64 +0.43 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.45 +0.46 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.33 +0.51 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.20 +0.50 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 +0.55 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.08 +0.60 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.01 +0.69 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.95 +0.69 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.91 +0.70 31 0 0 0
TOTAL PUT 380 5,887 +306
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$ 166.500
07AUG26 135.00 C 0.00 0.00 0.00 32.48 -0.76 171 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 31.45 -0.79 165 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 30.42 -0.82 159 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 29.39 -0.85 153 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 28.36 -0.89 147 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 27.33 -0.92 141 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 26.30 -0.95 135 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 25.27 -0.98 129 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 24.24 -1.01 124 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 23.21 -1.04 118 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 21.54 -1.71 53 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 20.54 -1.71 51 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 19.54 -1.72 48 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 18.54 -1.72 45 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 17.54 -1.73 43 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 16.54 -1.74 40 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 14.05 -1.77 39 0 35 0
07AUG26 155.00 C 0.00 0.00 0.00 11.57 -1.84 37 0 30 0
07AUG26 157.50 C 0.00 0.00 0.00 9.26 -1.82 43 0 10 0
07AUG26 160.00 C 8.90 9.00 7.92 6.80 -1.81 35 268 405 -18
07AUG26 162.50 C 6.85 6.85 6.85 4.48 -2.28 29 1 144 0
07AUG26 165.00 C 5.08 5.28 2.96 2.64 -2.33 29 96 218 +34
07AUG26 167.50 C 3.20 3.60 1.36 1.30 -2.20 28 646 328 +95
07AUG26 170.00 C 2.36 2.60 0.58 0.56 -1.80 29 687 565 +325
07AUG26 172.50 C 1.71 1.71 0.25 0.20 -1.35 29 450 243 +90
07AUG26 175.00 C 0.98 1.02 0.12 0.07 -0.90 30 119 184 +56
07AUG26 177.50 C 0.56 0.60 0.10 0.03 -0.53 32 299 300 +167
07AUG26 180.00 C 0.27 0.31 0.02 0.01 -0.30 33 49 175 +27
07AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.14 39 0 112 0
07AUG26 185.00 C 0.08 0.12 0.08 0.01 -0.07 44 10 155 +4
07AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 12 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 30.49 -0.83 89 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 29.46 -0.86 86 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 28.36 -0.96 81 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 27.40 -0.93 79 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 26.37 -0.96 76 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 25.27 -1.06 71 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 24.31 -1.03 70 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 23.28 -1.06 66 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 22.26 -1.09 63 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 20.61 -1.74 29 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 19.61 -1.76 27 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 18.62 -1.76 29 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 17.62 -1.78 27 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 16.63 -1.79 28 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 14.17 -1.84 27 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 11.74 -1.93 26 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 9.59 -1.84 30 0 30 0
14AUG26 160.00 C 9.40 9.40 6.70 7.22 -1.96 26 61 31 +1
14AUG26 162.50 C 0.00 0.00 0.00 5.19 -2.09 25 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 3.38 -2.20 23 0 30 0
14AUG26 167.50 C 4.28 4.28 2.12 2.20 -2.01 24 425 273 +268
14AUG26 170.00 C 2.80 2.91 1.32 1.34 -1.73 25 196 206 +141
14AUG26 172.50 C 1.91 1.91 0.78 0.74 -1.40 25 72 79 +58
14AUG26 175.00 C 0.90 0.90 0.90 0.43 -1.05 26 5 5 +5
14AUG26 177.50 C 0.00 0.00 0.00 0.24 -0.76 27 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.14 -0.52 28 0 25 0
14AUG26 182.50 C 0.14 0.17 0.14 0.08 -0.35 29 57 58 +57
14AUG26 185.00 C 0.00 0.00 0.00 0.05 -0.22 30 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.03 -0.14 31 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.10 30 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 97.81 -0.45 223 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 95.39 -0.37 217 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 92.64 -0.63 202 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 90.41 -0.36 202 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 87.80 -0.47 192 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 85.10 -0.67 179 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 82.71 -0.57 175 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 80.38 -0.40 174 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 77.90 -0.38 168 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 75.31 -0.47 159 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 72.72 -0.56 151 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 70.28 -0.51 146 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 67.70 -0.59 139 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 64.96 -0.83 127 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 62.61 -0.68 125 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 60.01 -0.79 117 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 57.76 -0.54 118 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 55.17 -0.63 111 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 52.82 -0.48 108 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 50.31 -0.50 103 0 0 0
28AUG26 120.00 C 46.47 48.65 46.47 47.00 -1.31 80 120 955 -30
28AUG26 122.50 C 0.00 0.00 0.00 45.23 -0.58 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 42.82 -0.49 89 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 40.26 -0.55 83 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 37.49 -0.83 74 0 70 0
28AUG26 132.50 C 36.22 36.22 36.22 35.12 -0.70 71 1 213 -1
28AUG26 135.00 C 31.75 32.10 31.20 32.48 -0.85 65 5 293 -5
28AUG26 137.50 C 31.89 31.89 31.89 29.97 -0.86 60 1 493 0
28AUG26 140.00 C 27.50 27.50 27.50 27.40 -0.95 55 1 565 0
28AUG26 142.50 C 24.70 24.70 24.70 24.83 -1.05 50 1 375 -1
28AUG26 145.00 C 0.00 0.00 0.00 22.26 -1.16 44 1 507 0
28AUG26 147.50 C 0.00 0.00 0.00 19.31 -1.58 32 0 2,787 0
28AUG26 150.00 C 19.67 19.67 17.24 16.83 -1.75 29 144 2,117 -114
28AUG26 152.50 C 0.00 0.00 0.00 14.28 -2.03 24 0 570 0
28AUG26 155.00 C 10.80 10.80 10.80 12.26 -2.25 28 2 1,413 0
28AUG26 157.50 C 11.00 11.00 11.00 9.85 -2.00 24 1 652 0
28AUG26 160.00 C 9.80 9.80 8.10 8.08 -1.83 25 156 603 -87
28AUG26 162.50 C 7.66 7.74 6.47 6.26 -1.84 25 284 1,734 +10
28AUG26 165.00 C 6.36 6.36 4.74 4.65 -1.71 24 109 1,747 +81
28AUG26 167.50 C 5.00 5.30 3.33 3.64 -1.41 25 288 1,208 +245
28AUG26 170.00 C 4.26 4.26 2.50 2.51 -1.45 24 730 1,726 +206
28AUG26 172.50 C 3.04 3.07 1.80 1.77 -1.23 24 556 2,320 +49
28AUG26 175.00 C 2.18 2.42 1.18 1.28 -1.00 25 409 887 +93
28AUG26 177.50 C 1.80 1.80 0.85 0.84 -0.88 24 71 1,216 +45
28AUG26 180.00 C 1.32 1.32 0.59 0.53 -0.74 24 390 852 +159
28AUG26 182.50 C 0.86 0.86 0.40 0.32 -0.61 24 272 368 +206
28AUG26 185.00 C 0.63 0.63 0.38 0.19 -0.48 24 87 780 +87
28AUG26 187.50 C 0.28 0.32 0.27 0.11 -0.37 24 152 810 +132
28AUG26 190.00 C 0.31 0.31 0.12 0.06 -0.29 24 176 386 +116
28AUG26 192.50 C 0.25 0.25 0.08 0.03 -0.22 24 2 406 +1
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.15 24 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.11 24 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 97.94 -0.32 149 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 95.39 -0.37 142 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 92.85 -0.42 136 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 90.41 -0.36 132 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 87.80 -0.47 125 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 85.49 -0.28 124 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 83.19 -0.09 123 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 80.38 -0.40 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.90 -0.38 109 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 75.31 -0.47 104 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 73.15 -0.13 104 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 70.78 -0.01 102 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 67.72 -0.57 90 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 65.59 -0.20 91 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.09 -0.20 87 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 60.53 -0.27 83 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 57.76 -0.54 76 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 55.36 -0.44 74 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 52.82 -0.48 70 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 50.56 -0.25 69 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 47.02 -1.29 52 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 45.41 -0.40 61 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 42.82 -0.49 57 0 1,965 0
29SEP26 127.50 C 0.00 0.00 0.00 40.26 -0.55 53 0 396 0
29SEP26 130.00 C 37.96 38.26 37.02 37.49 -0.83 47 121 1,498 +73
29SEP26 132.50 C 35.52 36.26 34.57 35.12 -0.70 45 270 1,316 +192
29SEP26 135.00 C 33.67 34.11 32.61 32.48 -0.85 41 180 1,167 +111
29SEP26 137.50 C 0.00 0.00 0.00 30.10 -0.79 39 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 27.40 -1.08 35 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 25.20 -0.87 34 0 1,343 0
29SEP26 145.00 C 24.06 24.06 22.15 22.83 -1.08 32 143 10,283 -46
29SEP26 147.50 C 21.51 21.51 21.51 20.44 -1.07 30 1 924 0
29SEP26 150.00 C 19.74 19.74 17.96 17.96 -1.91 27 35 2,489 +32
29SEP26 152.50 C 0.00 0.00 0.00 15.66 -1.55 26 0 411 0
29SEP26 155.00 C 14.08 15.48 14.08 13.88 -1.35 26 154 1,013 0
29SEP26 157.50 C 0.00 0.00 0.00 11.72 -1.62 24 0 727 0
29SEP26 160.00 C 11.50 12.00 10.30 10.30 -1.22 25 35 921 +3
29SEP26 162.50 C 8.43 8.43 8.43 8.54 -1.32 24 5 1,244 +1
29SEP26 165.00 C 8.50 8.50 6.70 6.93 -1.47 23 349 8,405 -127
29SEP26 167.50 C 6.92 7.11 5.67 5.67 -1.37 23 165 1,034 +110
29SEP26 170.00 C 5.90 5.99 4.46 4.60 -1.28 23 260 979 +72
29SEP26 172.50 C 4.65 4.90 3.57 3.57 -1.32 23 175 342 +58
29SEP26 175.00 C 3.20 3.20 2.80 2.99 -1.06 23 68 363 -2
29SEP26 177.50 C 3.15 3.15 2.21 2.23 -1.14 23 83 460 -38
29SEP26 180.00 C 2.50 2.55 1.84 1.84 -0.96 23 137 292 +34
29SEP26 182.50 C 1.52 1.52 1.52 1.39 -0.90 23 30 174 +27
29SEP26 185.00 C 1.33 1.45 1.22 1.06 -0.84 23 14 137 +12
29SEP26 187.50 C 1.13 1.13 0.99 0.81 -0.74 23 4 505 0
29SEP26 190.00 C 1.06 1.06 1.06 0.60 -0.67 24 1 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.43 -0.61 23 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 -0.53 23 0 242 0
29SEP26 197.50 C 0.00 0.00 0.00 0.23 -0.46 24 0 8 0
29SEP26 200.00 C 0.54 0.54 0.48 0.16 -0.40 24 6 185 +6
29SEP26 205.00 C 0.21 0.21 0.21 0.08 -0.29 24 5 5 +5
29SEP26 210.00 C 0.16 0.16 0.16 0.04 -0.21 24 5 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.14 24 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.11 24 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.90 -0.38 86 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.31 -0.47 81 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 73.15 -0.13 82 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.78 -0.01 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 67.72 -0.57 70 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.59 -0.20 72 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.09 -0.20 68 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.73 -0.07 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 58.27 -0.03 64 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.36 -0.44 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 52.96 -0.34 55 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.56 -0.25 54 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 47.90 -0.41 49 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 45.41 -0.42 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 42.96 -0.40 45 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 40.46 -0.46 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 37.97 -0.53 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.51 -0.60 38 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.08 -0.25 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 30.68 -0.32 34 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 28.34 -0.80 32 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 26.04 -0.85 31 0 0 0
29OCT26 145.00 C 23.00 23.00 23.00 23.80 -1.67 30 5 60 -5
29OCT26 147.50 C 0.00 0.00 0.00 21.01 -1.61 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 18.96 -1.61 26 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 17.03 -1.61 25 0 123 0
29OCT26 155.00 C 15.78 15.78 15.78 15.63 -1.12 27 1 272 0
29OCT26 157.50 C 0.00 0.00 0.00 13.41 -1.60 25 0 199 0
29OCT26 160.00 C 14.80 14.80 14.70 11.48 -1.75 24 2 1,001 -2
29OCT26 162.50 C 11.28 12.00 10.37 10.36 -1.29 25 34 683 -3
29OCT26 165.00 C 8.88 10.28 8.88 8.70 -1.60 24 177 567 +177
29OCT26 167.50 C 8.99 8.99 8.41 7.64 -1.29 24 120 264 +106
29OCT26 170.00 C 8.00 8.00 7.40 6.53 -1.23 24 61 457 -30
29OCT26 172.50 C 0.00 0.00 0.00 5.52 -1.18 24 0 150 0
29OCT26 175.00 C 5.30 5.30 4.82 4.67 -1.10 24 2 252 +1
29OCT26 177.50 C 4.68 4.68 4.68 3.92 -1.02 24 31 145 +31
29OCT26 180.00 C 4.18 4.18 3.62 3.27 -0.95 24 202 268 +78
29OCT26 182.50 C 3.52 3.52 3.33 2.67 -0.86 24 60 250 +60
29OCT26 185.00 C 2.79 2.98 2.28 2.18 -0.85 24 142 160 +91
29OCT26 187.50 C 0.00 0.00 0.00 1.76 -0.80 24 0 9 0
29OCT26 190.00 C 1.66 1.66 1.66 1.40 -0.76 24 30 30 +30
29OCT26 192.50 C 1.69 1.69 1.33 1.12 -0.70 24 31 33 +31
29OCT26 195.00 C 1.26 1.26 1.26 0.87 -0.64 24 30 35 +30
29OCT26 197.50 C 0.00 0.00 0.00 0.69 -0.57 23 0 0 0
29OCT26 200.00 C 1.03 1.03 1.03 0.53 -0.50 23 2 12 +2
29OCT26 205.00 C 0.00 0.00 0.00 0.31 -0.38 23 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.18 -0.27 23 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 0.09 -0.21 23 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 0.05 -0.13 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.03 -0.09 23 0 0 0
29OCT26 230.00 C 0.11 0.11 0.11 0.01 -0.06 22 5 5 +5
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 77.90 -0.38 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 75.35 -0.43 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 73.15 -0.13 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 70.78 -0.01 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 67.78 -0.51 59 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 65.59 -0.23 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 63.09 -0.25 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 60.73 -0.14 56 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 58.27 -0.13 53 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 55.36 -0.58 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 52.96 -0.52 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 50.56 -0.47 44 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 47.90 -0.68 41 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 45.68 -0.47 41 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 42.96 -0.78 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 40.83 -0.51 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 38.41 -0.09 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.51 -0.60 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 33.59 -0.07 32 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 31.28 -0.11 31 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 28.99 -0.85 30 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 26.77 -0.92 29 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 24.42 -1.17 27 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.87 -1.68 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 19.95 -1.65 25 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 18.06 -1.65 25 0 0 0
27NOV26 155.00 C 16.95 16.95 16.95 16.18 -1.39 24 30 30 +30
27NOV26 157.50 C 0.00 0.00 0.00 14.64 -1.57 24 0 0 0
27NOV26 160.00 C 13.84 13.84 13.84 12.79 -1.41 24 30 65 +30
27NOV26 162.50 C 0.00 0.00 0.00 11.39 -1.30 24 0 0 0
27NOV26 165.00 C 11.21 11.21 10.16 9.94 -1.43 23 120 120 +60
27NOV26 167.50 C 9.53 9.92 8.83 8.83 -1.23 24 150 120 +90
27NOV26 170.00 C 8.87 8.87 7.30 7.59 -1.33 23 36 36 +29
27NOV26 172.50 C 7.83 7.94 7.83 6.60 -1.26 23 4 5 +4
27NOV26 175.00 C 5.85 5.85 5.85 5.67 -1.29 23 1 20 +1
27NOV26 177.50 C 0.00 0.00 0.00 4.86 -1.22 23 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 4.15 -1.20 23 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 3.59 -1.05 23 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 3.05 -1.01 23 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 2.56 -0.94 23 0 40 0
27NOV26 190.00 C 0.00 0.00 0.00 2.10 -0.94 23 0 0 0
27NOV26 192.50 C 2.33 2.33 1.88 1.72 -0.89 23 60 60 +60
27NOV26 195.00 C 0.00 0.00 0.00 1.39 -0.85 23 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 1.12 -0.81 23 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.89 -0.73 23 0 10 0
27NOV26 205.00 C 0.00 0.00 0.00 0.55 -0.63 22 0 0 0
27NOV26 210.00 C 0.85 0.85 0.85 0.32 -0.56 22 2 8 +2
27NOV26 215.00 C 0.00 0.00 0.00 0.19 -0.44 22 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.10 -0.35 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.06 -0.25 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.03 -0.19 21 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 -0.14 20 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 -0.09 21 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 97.94 -0.32 86 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 95.39 -0.37 82 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 92.85 -0.42 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 90.41 -0.37 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 87.80 -0.52 71 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 85.49 -0.36 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 83.19 -0.19 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.38 -0.53 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 77.90 -0.54 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 75.35 -0.62 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 73.15 -0.35 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 70.78 -0.26 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 67.78 -0.51 50 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 65.59 -0.52 50 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 63.09 -0.56 48 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 60.73 -0.47 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 58.27 -0.48 45 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 55.94 -0.37 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.28 -0.60 41 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 51.00 -0.46 40 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 48.58 -0.48 39 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 45.93 -0.22 35 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 43.85 +0.05 36 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 41.46 +0.12 35 0 274 0
30DEC26 130.00 C 38.01 38.01 38.01 39.07 +0.12 33 1 1,815 -1
30DEC26 132.50 C 0.00 0.00 0.00 36.34 -0.16 30 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 33.59 -0.93 27 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 32.03 -0.01 29 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 29.45 -0.43 27 0 800 0
30DEC26 142.50 C 0.00 0.00 0.00 27.39 -1.38 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 25.67 -0.97 28 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 22.68 -2.34 24 0 314 0
30DEC26 150.00 C 0.00 0.00 0.00 20.44 -1.90 22 0 1,869 0
30DEC26 152.50 C 0.00 0.00 0.00 19.28 -1.63 24 0 225 0
30DEC26 155.00 C 18.50 18.50 18.50 17.52 -1.64 24 5 227 +5
30DEC26 157.50 C 0.00 0.00 0.00 15.90 -1.56 24 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 13.89 -1.52 23 1 2,351 0
30DEC26 162.50 C 0.00 0.00 0.00 12.85 -1.06 24 0 806 0
30DEC26 165.00 C 11.22 11.22 11.22 11.23 -1.33 23 2 882 0
30DEC26 167.50 C 10.41 10.41 10.41 9.98 -1.26 23 100 208 +15
30DEC26 170.00 C 9.90 9.90 8.94 8.94 -1.13 23 6 495 +2
30DEC26 172.50 C 8.26 8.26 8.26 7.87 -1.13 23 1 283 0
30DEC26 175.00 C 0.00 0.00 0.00 6.97 -1.13 23 0 153 0
30DEC26 177.50 C 0.00 0.00 0.00 6.15 -1.07 23 0 496 0
30DEC26 180.00 C 0.00 0.00 0.00 5.43 -1.02 23 0 238 0
30DEC26 182.50 C 0.00 0.00 0.00 4.74 -1.00 23 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 4.18 -0.89 23 0 74 0
30DEC26 187.50 C 0.00 0.00 0.00 3.61 -0.92 24 0 196 0
30DEC26 190.00 C 0.00 0.00 0.00 3.17 -0.81 24 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 2.74 -0.79 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 2.38 -0.74 24 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 2.06 -0.66 24 0 61 0
30DEC26 200.00 C 2.03 2.03 1.75 1.75 -0.67 24 5 104 0
30DEC26 205.00 C 0.00 0.00 0.00 1.31 -0.59 24 0 60 0
30DEC26 210.00 C 1.08 1.10 1.08 0.99 -0.48 24 90 628 -90
30DEC26 215.00 C 0.00 0.00 0.00 0.74 -0.39 24 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.52 -0.33 24 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.38 -0.27 24 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.27 -0.22 25 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.19 -0.18 25 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 -0.16 24 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 -0.12 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.10 25 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.07 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30DEC26 280.00 C 0.12 0.12 0.12 0.01 -0.02 26 60 60 +60
30DEC26 285.00 C 0.12 0.12 0.12 0.01 -0.01 27 60 180 +60
30MAR27 70.00 C 0.00 0.00 0.00 97.94 -0.76 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 95.39 -0.86 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 92.89 -0.91 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 90.52 -0.82 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 88.21 -0.68 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 85.49 -0.95 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 83.34 -0.65 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 80.54 -1.00 45 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 78.13 -0.96 44 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 76.08 -0.56 47 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 73.67 +0.17 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.93 -0.11 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.76 -0.20 42 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 66.38 +0.27 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.69 -0.03 37 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 61.26 -0.10 36 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 58.88 -0.12 35 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 56.96 +0.23 36 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 54.43 +0.12 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 51.74 -0.31 32 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 49.74 +0.10 33 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 46.93 -0.38 29 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 44.77 -0.94 29 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 42.58 -0.22 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 40.81 -0.43 30 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 38.34 -0.15 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 36.18 -0.05 28 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 33.98 -0.25 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 32.51 +0.43 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 29.46 -0.61 25 0 320 0
30MAR27 145.00 C 27.20 27.20 27.20 28.01 -0.97 26 1 861 0
30MAR27 147.50 C 0.00 0.00 0.00 25.93 -1.22 25 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 23.66 -1.80 24 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 22.37 -1.43 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 21.07 -1.14 25 0 317 0
30MAR27 157.50 C 0.00 0.00 0.00 19.53 -1.20 25 0 110 0
30MAR27 160.00 C 18.50 18.50 18.50 18.07 -1.19 25 2 205 +2
30MAR27 162.50 C 15.55 15.55 15.55 16.22 -1.18 24 30 120 +30
30MAR27 165.00 C 0.00 0.00 0.00 14.90 -1.26 24 0 153 0
30MAR27 167.50 C 12.95 12.97 12.95 13.73 -1.20 24 36 131 +36
30MAR27 170.00 C 11.78 11.78 11.78 12.60 -1.28 24 54 667 +30
30MAR27 172.50 C 0.00 0.00 0.00 11.52 -1.31 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 10.61 -1.18 24 0 522 0
30MAR27 177.50 C 9.62 9.62 9.62 9.70 -1.20 24 30 83 +30
30MAR27 180.00 C 0.00 0.00 0.00 8.82 -1.19 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 8.09 -1.06 24 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 7.36 -1.07 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 6.65 -1.06 24 0 30 0
30MAR27 190.00 C 5.80 5.80 5.80 6.08 -0.92 24 5 10 +5
30MAR27 192.50 C 0.00 0.00 0.00 5.51 -0.93 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.94 -0.94 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 4.50 -0.82 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 4.07 -0.79 24 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 3.29 -0.73 24 0 62 0
30MAR27 210.00 C 2.87 2.87 2.80 2.65 -0.76 24 75 423 0
30MAR27 215.00 C 0.00 0.00 0.00 2.14 -0.63 25 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.69 -0.60 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 1.36 -0.47 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.06 -0.45 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.85 -0.35 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.70 -0.28 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.56 -0.22 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.42 -0.21 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.33 -0.17 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.25 -0.15 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 -0.12 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.15 -0.10 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.12 -0.09 25 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.09 -0.07 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.07 -0.06 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 78.13 -0.96 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 76.41 -0.23 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 73.69 +0.19 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 71.41 +0.37 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 69.14 -0.97 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 66.73 +0.53 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 64.24 +0.40 30 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 61.80 +0.21 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 59.50 +0.31 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 57.19 +0.34 28 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 54.95 +0.39 28 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 52.71 +0.44 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.44 +0.43 27 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 48.18 +0.38 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.46 -0.25 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 43.54 -0.05 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.11 -0.44 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.90 +0.36 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 37.45 -0.17 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 35.63 -0.07 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 33.12 -0.75 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 31.48 -0.61 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.99 -1.31 23 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 27.15 -2.41 22 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 25.67 -2.21 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 24.73 -1.50 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 23.23 -1.51 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 21.07 -2.17 23 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 20.36 -1.42 24 0 304 0
29JUN27 162.50 C 0.00 0.00 0.00 18.47 -1.39 23 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 17.19 -1.40 23 1 11 0
29JUN27 167.50 C 0.00 0.00 0.00 16.05 -1.29 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 14.96 -1.30 23 0 16 0
29JUN27 172.50 C 0.00 0.00 0.00 13.89 -1.29 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 12.92 -1.27 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 12.04 -1.30 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 11.15 -1.38 24 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 10.30 -1.43 24 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 9.59 -1.37 24 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 8.88 -1.44 24 0 33 0
29JUN27 190.00 C 7.79 7.79 7.79 8.16 -1.53 24 10 49 +10
29JUN27 192.50 C 0.00 0.00 0.00 7.56 -1.50 24 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 7.01 -1.46 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 6.45 -1.54 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.90 -1.61 24 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 5.05 -1.51 24 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 4.22 -1.80 24 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 3.61 -1.69 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.99 -1.69 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.55 -1.63 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.12 -1.56 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.79 -1.50 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 1.49 -1.47 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.24 -1.38 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.08 -1.27 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.88 -1.26 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.75 -1.17 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.62 -1.09 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.51 -1.06 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.43 -1.01 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.35 -0.96 25 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.29 -0.89 25 0 0 0
TOTAL CALL 11,589 125,311 +4,127
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 65 0 114 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 55 0 298 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 50 0 164 0
07AUG26 149.00 P 0.04 0.04 0.04 0.01 -0.01 47 100 185 0
07AUG26 150.00 P 0.10 0.10 0.10 0.01 -0.02 44 5 170 +3
07AUG26 152.50 P 0.11 0.11 0.11 0.01 -0.06 38 30 215 -30
07AUG26 155.00 P 0.25 0.26 0.06 0.04 -0.12 38 192 633 +65
07AUG26 157.50 P 0.40 0.45 0.06 0.09 -0.24 35 118 530 +10
07AUG26 160.00 P 0.65 0.80 0.05 0.21 -0.43 33 655 672 +274
07AUG26 162.50 P 1.06 1.49 0.18 0.50 -0.64 31 859 569 -8
07AUG26 165.00 P 1.74 2.90 0.43 1.10 -0.78 29 2,092 1,065 +891
07AUG26 167.50 P 3.00 3.28 1.06 2.16 -0.77 27 818 550 +416
07AUG26 170.00 P 3.09 3.09 2.42 3.93 -0.25 27 20 13 +10
07AUG26 172.50 P 5.90 5.90 4.22 6.10 +0.27 26 25 30 -17
07AUG26 175.00 P 0.00 0.00 0.00 8.54 +0.62 30 0 3 0
07AUG26 177.50 P 0.00 0.00 0.00 11.01 +0.95 32 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 13.50 +1.45 0 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 16.00 +1.58 0 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 21.00 +1.69 0 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 23.50 +1.70 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 26.00 +1.70 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 28.50 +1.70 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 31.00 +0.91 0 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 33.50 +0.94 0 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 36.00 +1.04 0 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 38.50 +0.98 0 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 41.00 +1.00 0 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 43.50 +0.98 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 46.00 +1.08 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 48.50 +1.08 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 51.00 +1.14 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 144.00 P 0.07 0.07 0.07 0.01 -0.01 32 23 23 +23
14AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 25 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
14AUG26 150.00 P 0.08 0.10 0.08 0.05 -0.07 29 8 8 +8
14AUG26 152.50 P 0.12 0.12 0.12 0.10 -0.14 28 50 101 +50
14AUG26 155.00 P 0.49 0.49 0.19 0.21 -0.22 27 66 93 +65
14AUG26 157.50 P 0.80 0.80 0.40 0.42 -0.32 26 120 129 +110
14AUG26 160.00 P 1.18 1.25 0.50 0.75 -0.46 25 185 207 +115
14AUG26 162.50 P 1.70 2.16 1.10 1.38 -0.51 25 172 176 +148
14AUG26 165.00 P 2.43 2.93 1.45 2.30 -0.48 24 154 127 +83
14AUG26 167.50 P 3.72 3.94 2.60 3.48 -0.37 23 56 56 +26
14AUG26 170.00 P 5.41 5.90 4.90 5.15 -0.09 23 36 65 +5
14AUG26 172.50 P 7.91 7.91 7.91 7.25 +0.15 24 2 32 +2
14AUG26 175.00 P 0.00 0.00 0.00 9.43 +0.38 24 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 11.60 +0.44 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 14.27 +1.19 28 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 16.71 +1.35 28 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 19.18 +1.46 29 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 21.66 +1.53 29 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 24.15 +1.58 30 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 26.65 +0.87 33 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 29.14 +0.81 32 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 31.64 +0.75 35 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 34.13 +0.69 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 36.63 +0.65 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 39.13 +0.64 34 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 41.63 +0.66 42 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 44.13 +0.71 46 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 46.62 +1.08 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 49.12 +1.35 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 51.62 +1.35 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 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 80 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 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 49 0 310 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 852 0
28AUG26 120.00 P 0.03 0.03 0.03 0.01 0.00 44 25 1,329 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 950 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,975 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,159 0
28AUG26 130.00 P 0.06 0.06 0.06 0.01 -0.01 34 10 2,933 0
28AUG26 132.50 P 0.09 0.09 0.08 0.01 -0.02 31 47 1,996 -5
28AUG26 135.00 P 0.13 0.13 0.09 0.01 -0.03 29 63 1,945 +3
28AUG26 137.50 P 0.16 0.17 0.12 0.01 -0.06 27 6 1,202 -2
28AUG26 140.00 P 0.20 0.22 0.13 0.01 -0.09 24 53 1,984 -12
28AUG26 142.50 P 0.27 0.28 0.15 0.03 -0.14 25 27 2,334 +5
28AUG26 145.00 P 0.35 0.38 0.20 0.06 -0.20 24 227 3,108 +26
28AUG26 147.50 P 0.47 0.47 0.47 0.12 -0.27 24 10 1,449 0
28AUG26 150.00 P 0.63 0.66 0.35 0.22 -0.36 24 141 2,085 0
28AUG26 152.50 P 0.84 0.85 0.48 0.43 -0.41 24 633 1,272 -233
28AUG26 155.00 P 1.11 1.38 0.66 0.74 -0.44 24 261 905 +60
28AUG26 157.50 P 1.59 2.04 0.90 1.19 -0.42 24 540 717 +132
28AUG26 160.00 P 2.00 2.88 1.31 1.78 -0.39 24 439 1,167 +99
28AUG26 162.50 P 2.65 3.00 1.89 2.62 -0.26 24 251 682 +44
28AUG26 165.00 P 3.86 4.00 2.69 3.65 -0.21 24 279 400 +104
28AUG26 167.50 P 4.66 6.50 3.82 5.02 +0.02 24 115 246 +49
28AUG26 170.00 P 6.20 6.45 5.17 6.77 +0.39 26 209 247 +71
28AUG26 172.50 P 0.00 0.00 0.00 8.13 +0.20 23 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.25 +0.33 24 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 12.34 +0.72 24 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 14.56 +0.88 24 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 16.88 +1.05 24 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 19.27 +1.19 24 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 21.70 +1.31 24 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 24.17 +1.42 24 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 26.65 +0.87 23 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 29.14 +0.72 23 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 31.64 +0.75 25 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 34.13 +0.69 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 39.13 +0.64 26 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 44.13 +0.71 33 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 49.12 +1.35 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 54.12 +1.50 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 59.11 +1.48 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 64.11 +1.27 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 69.11 +0.97 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 74.10 +1.34 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 79.10 +1.56 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 84.10 +1.51 53 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 89.09 +1.34 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 94.09 +1.06 53 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 99.09 +1.06 61 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 104.08 +1.50 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 109.08 +1.16 62 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 114.07 +1.15 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 119.07 +1.48 0 0 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 59 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 52 0 498 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 559 0
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 0.00 0.00 0.00 0.01 0.00 44 0 880 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,932 0
29SEP26 105.00 P 0.07 0.07 0.07 0.01 0.00 40 25 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 759 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,058 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,765 0
29SEP26 115.00 P 0.12 0.12 0.12 0.01 0.00 32 2 2,088 -2
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,500 0
29SEP26 122.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 4,959 0
29SEP26 125.00 P 0.24 0.24 0.23 0.06 +0.03 31 13 4,443 +13
29SEP26 127.50 P 0.25 0.32 0.25 0.08 +0.04 30 5 1,088 -1
29SEP26 130.00 P 0.37 0.37 0.37 0.11 +0.05 30 1 1,400 -1
29SEP26 132.50 P 0.41 0.41 0.38 0.16 +0.06 29 114 2,325 -63
29SEP26 135.00 P 0.50 0.50 0.40 0.22 +0.07 29 25 2,743 +20
29SEP26 137.50 P 0.57 0.57 0.57 0.32 +0.10 28 50 1,843 0
29SEP26 140.00 P 0.70 0.70 0.61 0.44 +0.11 28 121 7,666 -32
29SEP26 142.50 P 0.86 0.86 0.72 0.59 +0.11 27 84 1,071 +61
29SEP26 145.00 P 0.96 1.05 0.84 0.81 +0.13 27 72 1,195 +35
29SEP26 147.50 P 1.20 1.20 0.92 1.08 +0.14 27 609 981 +566
29SEP26 150.00 P 1.44 1.50 1.13 1.40 +0.13 26 112 287 -1
29SEP26 152.50 P 1.85 1.85 1.52 1.75 +0.04 26 662 1,115 +657
29SEP26 155.00 P 2.23 2.34 1.77 2.21 -0.02 25 80 560 +35
29SEP26 157.50 P 2.76 2.91 2.20 2.81 -0.05 24 87 654 +60
29SEP26 160.00 P 3.60 3.87 2.80 3.52 -0.09 24 68 283 +22
29SEP26 162.50 P 4.35 4.35 4.12 4.41 -0.04 24 3 385 +2
29SEP26 165.00 P 5.53 5.53 4.31 5.48 +0.04 23 143 167 +47
29SEP26 167.50 P 6.51 6.72 5.50 6.66 +0.03 23 176 161 +104
29SEP26 170.00 P 7.87 8.38 6.93 8.13 +0.18 23 186 243 +130
29SEP26 172.50 P 8.39 8.47 8.36 9.73 +0.12 23 150 180 +150
29SEP26 175.00 P 0.00 0.00 0.00 11.52 +0.22 23 0 202 0
29SEP26 177.50 P 11.90 11.90 11.90 13.77 +0.61 25 2 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 15.47 +0.60 23 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 17.58 +0.72 23 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 19.78 +0.80 23 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 22.07 +0.93 23 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 24.17 +0.79 18 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 26.65 +0.87 19 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.23 +0.81 23 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.69 +0.80 24 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.16 +0.72 24 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 39.13 +0.64 23 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.13 +0.71 27 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.12 +1.30 27 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.12 +0.88 30 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.11 +1.18 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.11 +1.23 34 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.11 +0.71 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.10 +1.19 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.10 +1.20 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 84.10 +1.20 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.09 +0.55 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.09 +1.06 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.09 +1.06 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 104.08 +1.32 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.08 +1.16 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.07 +0.67 50 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 119.07 +0.86 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 32 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 0.00 29 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 39 0
29OCT26 122.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 87 0
29OCT26 125.00 P 0.55 0.55 0.55 0.13 +0.02 28 1 140 -1
29OCT26 127.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 67 0
29OCT26 130.00 P 0.66 0.66 0.66 0.26 +0.02 28 6 205 +1
29OCT26 132.50 P 0.00 0.00 0.00 0.36 +0.03 27 0 98 0
29OCT26 135.00 P 0.89 0.89 0.85 0.49 +0.04 27 13 130 +13
29OCT26 137.50 P 1.02 1.02 0.98 0.64 +0.02 27 27 296 +24
29OCT26 140.00 P 1.21 1.32 1.21 0.86 +0.03 27 31 302 +31
29OCT26 142.50 P 1.41 1.46 1.19 1.12 +0.05 26 35 151 +35
29OCT26 145.00 P 1.57 1.57 1.51 1.44 +0.04 26 31 308 -1
29OCT26 147.50 P 1.93 1.93 1.93 1.84 +0.05 26 2 346 0
29OCT26 150.00 P 2.33 2.36 2.30 2.29 +0.04 26 62 355 0
29OCT26 152.50 P 2.66 2.83 2.66 2.87 +0.06 26 7 230 +5
29OCT26 155.00 P 3.60 3.60 3.45 3.48 +0.04 25 6 198 0
29OCT26 157.50 P 0.00 0.00 0.00 4.20 0.00 25 0 311 0
29OCT26 160.00 P 4.80 5.40 4.50 5.02 +0.04 25 18 101 -1
29OCT26 162.50 P 5.76 5.76 5.76 5.91 0.00 24 1 458 0
29OCT26 165.00 P 6.96 6.96 6.12 7.03 +0.17 24 71 320 +71
29OCT26 167.50 P 8.14 8.14 6.96 8.23 +0.12 24 72 224 +30
29OCT26 170.00 P 9.68 9.68 8.77 9.64 +0.21 24 90 229 +90
29OCT26 172.50 P 10.96 10.96 9.80 11.06 +0.17 23 211 346 +181
29OCT26 175.00 P 11.47 11.47 11.47 12.86 +0.46 24 30 30 +30
29OCT26 177.50 P 0.00 0.00 0.00 14.60 +0.51 24 0 30 0
29OCT26 180.00 P 15.69 15.81 15.68 16.48 +0.62 24 310 310 +310
29OCT26 182.50 P 17.86 18.00 17.59 18.43 +0.68 24 172 172 +172
29OCT26 185.00 P 0.00 0.00 0.00 20.50 +0.81 24 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 22.16 +0.41 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 24.48 +0.63 21 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 27.12 +1.07 23 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 29.23 +0.81 20 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 31.69 +0.20 21 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 34.16 +0.31 21 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 39.13 +0.51 21 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 44.13 +0.60 23 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 49.12 +0.67 24 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 54.12 +0.71 27 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 59.11 +0.71 26 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 64.11 +0.72 30 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 69.11 +0.71 32 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 74.10 +1.19 32 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 79.10 +0.72 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 84.10 +0.73 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 89.09 +0.55 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 94.09 +0.72 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 99.09 +1.06 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 104.08 +1.32 42 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 109.08 +1.16 44 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 114.07 +0.67 44 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 119.07 +0.86 47 0 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 29 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 0.04 -0.01 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 55 0
27NOV26 122.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
27NOV26 125.00 P 0.75 0.75 0.75 0.20 -0.01 26 2 3 +2
27NOV26 127.50 P 0.88 0.88 0.88 0.28 -0.02 26 2 9 +2
27NOV26 130.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
27NOV26 132.50 P 1.13 1.13 1.13 0.53 -0.03 26 2 27 +2
27NOV26 135.00 P 1.10 1.30 1.10 0.69 -0.03 26 14 21 +8
27NOV26 137.50 P 1.45 1.64 1.45 0.92 -0.04 25 20 32 +20
27NOV26 140.00 P 1.77 1.84 1.77 1.19 -0.03 25 40 41 +35
27NOV26 142.50 P 2.16 2.16 1.90 1.52 -0.04 25 12 13 +12
27NOV26 145.00 P 2.45 2.48 2.45 1.93 -0.02 25 12 14 +12
27NOV26 147.50 P 2.77 2.77 2.77 2.38 -0.03 25 2 7 +2
27NOV26 150.00 P 0.00 0.00 0.00 2.96 0.00 25 0 8 0
27NOV26 152.50 P 3.83 3.83 3.80 3.58 +0.01 25 5 9 +5
27NOV26 155.00 P 0.00 0.00 0.00 4.35 +0.05 25 0 7 0
27NOV26 157.50 P 0.00 0.00 0.00 5.18 +0.10 25 0 0 0
27NOV26 160.00 P 6.20 6.20 6.20 6.14 +0.11 25 1 2 +1
27NOV26 162.50 P 0.00 0.00 0.00 7.21 +0.21 25 0 0 0
27NOV26 165.00 P 7.20 8.20 7.20 8.31 +0.15 25 31 31 +31
27NOV26 167.50 P 9.45 9.45 9.45 9.57 +0.22 25 16 16 +16
27NOV26 170.00 P 10.53 11.06 9.72 10.96 +0.25 25 110 110 +110
27NOV26 172.50 P 11.80 12.56 11.07 12.49 +0.32 25 270 300 +270
27NOV26 175.00 P 13.47 13.47 13.47 13.66 +0.04 23 30 30 +30
27NOV26 177.50 P 0.00 0.00 0.00 15.44 +0.44 24 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 17.57 +0.81 25 0 0 0
27NOV26 182.50 P 18.65 18.84 18.65 19.07 +0.52 23 243 243 +243
27NOV26 185.00 P 20.69 20.77 20.69 21.02 +0.54 23 142 142 +142
27NOV26 187.50 P 0.00 0.00 0.00 23.07 +0.64 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 25.23 +0.74 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 27.55 +0.96 24 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 29.80 +0.18 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 32.15 +0.24 24 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 34.24 +0.06 21 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 39.13 +0.35 18 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 44.14 +0.61 22 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 49.12 +0.67 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 54.12 +0.71 24 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 59.11 +0.71 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 64.11 +0.72 25 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 69.11 +0.71 29 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 74.10 +0.86 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 79.10 +0.72 31 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 84.10 +0.73 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 89.09 +0.55 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 94.09 +0.72 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 99.09 +0.87 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 104.08 +0.86 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 109.08 +0.87 39 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 114.07 +0.67 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 119.07 +0.86 40 0 0 0
30DEC26 70.00 P 0.10 0.10 0.10 0.01 0.00 45 30 413 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 41 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 38 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 35 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 32 0 831 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30DEC26 95.00 P 0.36 0.36 0.35 0.01 0.00 30 37 1,041 -7
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 174 0
30DEC26 100.00 P 0.40 0.40 0.40 0.01 0.00 27 13 2,954 -13
30DEC26 102.50 P 0.44 0.44 0.44 0.02 0.00 28 12 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 181 0
30DEC26 107.50 P 0.53 0.53 0.53 0.05 0.00 28 30 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1,124 0
30DEC26 112.50 P 0.64 0.64 0.62 0.09 -0.01 27 31 2,700 -1
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 3,343 0
30DEC26 120.00 P 0.80 0.85 0.80 0.24 -0.03 27 12 1,877 +8
30DEC26 122.50 P 0.00 0.00 0.00 0.31 -0.03 26 0 1,312 0
30DEC26 125.00 P 1.10 1.10 1.10 0.42 -0.03 26 1 3,617 -1
30DEC26 127.50 P 1.08 1.08 1.08 0.54 -0.04 26 1 812 +1
30DEC26 130.00 P 1.21 1.21 1.21 0.70 -0.06 26 30 2,016 +17
30DEC26 132.50 P 1.37 1.37 1.37 0.90 -0.03 26 1 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.13 -0.03 26 0 1,288 0
30DEC26 137.50 P 0.00 0.00 0.00 1.42 -0.06 26 0 451 0
30DEC26 140.00 P 1.90 2.00 1.90 1.75 -0.06 25 6 915 0
30DEC26 142.50 P 0.00 0.00 0.00 2.16 -0.04 25 0 777 0
30DEC26 145.00 P 0.00 0.00 0.00 2.60 -0.04 25 0 1,054 0
30DEC26 147.50 P 0.00 0.00 0.00 3.15 -0.01 25 0 338 0
30DEC26 150.00 P 3.77 3.80 3.77 3.73 -0.02 25 11 1,901 +9
30DEC26 152.50 P 0.00 0.00 0.00 4.44 +0.03 25 0 266 0
30DEC26 155.00 P 5.12 5.12 5.00 5.19 +0.03 25 33 194 +33
30DEC26 157.50 P 0.00 0.00 0.00 6.09 +0.12 25 0 133 0
30DEC26 160.00 P 7.21 7.21 6.83 7.02 +0.12 25 39 119 +29
30DEC26 162.50 P 7.35 7.35 7.35 8.09 +0.20 24 30 428 0
30DEC26 165.00 P 0.00 0.00 0.00 9.24 +0.22 24 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 10.42 +0.25 24 0 18 0
30DEC26 170.00 P 10.50 10.90 10.50 11.90 +0.39 24 15 87 +5
30DEC26 172.50 P 0.00 0.00 0.00 13.31 +0.35 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 14.75 +0.17 24 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 16.37 +0.61 24 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 18.14 +0.65 24 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 20.20 +0.92 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.85 +0.72 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.01 +0.93 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.79 +0.73 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.78 +0.64 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.90 -0.23 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.29 -0.06 23 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.51 -0.04 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.13 -0.01 19 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.14 +0.19 21 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 49.17 +0.67 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.12 +0.71 24 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.11 +0.71 25 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.11 +0.72 27 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 69.11 +0.71 29 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.10 +0.86 30 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.10 +0.72 32 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.10 +0.73 33 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.09 +0.55 34 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 94.09 +0.72 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.09 +0.87 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.08 +0.86 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 109.08 +0.86 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.07 +0.67 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 119.07 +0.86 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 652 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 30 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 0.66 0.66 0.66 0.02 +0.01 27 1 104 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.06 +0.05 27 0 172 0
30MAR27 100.00 P 0.90 0.90 0.88 0.08 +0.06 27 91 302 +80
30MAR27 102.50 P 0.00 0.00 0.00 0.11 +0.07 27 0 98 0
30MAR27 105.00 P 1.03 1.04 1.03 0.15 +0.10 27 35 370 +27
30MAR27 107.50 P 0.00 0.00 0.00 0.20 +0.12 27 0 500 0
30MAR27 110.00 P 0.00 0.00 0.00 0.27 +0.15 26 0 675 0
30MAR27 112.50 P 0.00 0.00 0.00 0.35 +0.18 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.46 +0.22 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.58 +0.26 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.75 +0.31 26 0 1,160 0
30MAR27 122.50 P 0.00 0.00 0.00 0.91 +0.33 26 0 138 0
30MAR27 125.00 P 0.00 0.00 0.00 1.15 +0.40 26 0 1,113 0
30MAR27 127.50 P 2.50 2.50 2.50 1.39 +0.42 26 5 459 +5
30MAR27 130.00 P 0.00 0.00 0.00 1.70 +0.45 26 0 986 0
30MAR27 132.50 P 0.00 0.00 0.00 2.04 +0.52 26 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.43 +0.55 26 0 146 0
30MAR27 137.50 P 0.00 0.00 0.00 2.89 +0.61 26 0 181 0
30MAR27 140.00 P 4.20 4.20 4.20 3.36 +0.52 26 10 237 +10
30MAR27 142.50 P 4.72 4.72 4.72 3.96 +0.59 26 1 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.57 +0.55 26 0 165 0
30MAR27 147.50 P 6.00 6.00 6.00 5.27 +0.60 26 30 108 -30
30MAR27 150.00 P 6.83 6.83 6.83 6.04 +0.57 26 1 325 +1
30MAR27 152.50 P 7.35 7.40 7.24 6.83 +0.52 26 31 275 +31
30MAR27 155.00 P 8.35 8.35 8.35 7.79 +0.57 26 1 255 0
30MAR27 157.50 P 0.00 0.00 0.00 8.76 +0.52 26 0 73 0
30MAR27 160.00 P 0.00 0.00 0.00 9.81 +0.53 26 0 27 0
30MAR27 162.50 P 0.00 0.00 0.00 10.97 +0.49 26 0 31 0
30MAR27 165.00 P 0.00 0.00 0.00 12.14 +0.42 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.46 +0.47 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.83 +0.40 26 0 0 0
30MAR27 172.50 P 15.90 16.01 15.90 16.27 +0.39 26 90 90 +90
30MAR27 175.00 P 0.00 0.00 0.00 17.87 +0.50 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 19.40 +0.96 26 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 21.16 +1.13 26 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 22.98 +1.31 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 24.80 +1.36 26 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 26.67 +1.45 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.58 +0.73 26 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 30.47 +0.62 26 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.43 +0.56 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.58 +0.67 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.72 +0.67 27 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.71 +0.28 26 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 45.42 +0.44 27 0 2,428 0
30MAR27 215.00 P 0.00 0.00 0.00 50.02 +0.35 27 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.79 +0.29 28 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.11 -0.31 21 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.11 -0.33 23 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.11 -0.09 25 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.10 +0.12 25 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 79.10 +0.31 27 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 84.10 +0.56 28 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 89.09 +0.55 29 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.09 +0.55 30 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 99.09 +0.87 32 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.08 +0.86 32 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.08 +0.86 34 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.07 +0.67 34 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 119.07 +0.86 35 0 0 0
29JUN27 90.00 P 1.05 1.05 1.05 0.03 0.00 24 10 40 +10
29JUN27 92.50 P 0.00 0.00 0.00 0.04 0.00 24 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 0.12 0.00 24 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.22 0.00 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 88 0
29JUN27 110.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 36 0
29JUN27 112.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.80 0.00 24 0 132 0
29JUN27 120.00 P 2.62 2.70 2.59 0.99 +0.02 24 8 199 +7
29JUN27 122.50 P 0.00 0.00 0.00 1.24 +0.02 24 0 291 0
29JUN27 125.00 P 0.00 0.00 0.00 1.49 +0.02 24 0 102 0
29JUN27 127.50 P 0.00 0.00 0.00 1.82 +0.03 24 0 65 0
29JUN27 130.00 P 0.00 0.00 0.00 2.17 +0.03 24 0 666 0
29JUN27 132.50 P 0.00 0.00 0.00 2.58 +0.05 24 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 3.05 +0.05 24 0 219 0
29JUN27 137.50 P 0.00 0.00 0.00 3.53 +0.15 24 0 55 0
29JUN27 140.00 P 0.00 0.00 0.00 4.15 +0.09 24 0 316 0
29JUN27 142.50 P 0.00 0.00 0.00 4.77 +0.08 24 0 59 0
29JUN27 145.00 P 0.00 0.00 0.00 5.46 +0.14 24 0 64 0
29JUN27 147.50 P 7.58 7.58 7.58 6.25 +0.13 24 2 21 +2
29JUN27 150.00 P 0.00 0.00 0.00 7.05 +0.13 24 0 66 0
29JUN27 152.50 P 0.00 0.00 0.00 7.97 +0.21 24 0 90 0
29JUN27 155.00 P 10.30 10.30 10.30 8.95 +0.20 24 2 39 0
29JUN27 157.50 P 10.89 10.89 10.89 9.95 +0.20 24 3 11 +3
29JUN27 160.00 P 12.48 12.48 12.48 11.09 +0.29 25 10 38 0
29JUN27 162.50 P 0.00 0.00 0.00 12.28 +0.29 25 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.49 +0.29 25 0 1 0
29JUN27 167.50 P 0.00 0.00 0.00 14.84 +0.40 25 0 2 0
29JUN27 170.00 P 17.16 17.16 17.16 16.24 +0.40 25 10 11 +10
29JUN27 172.50 P 0.00 0.00 0.00 17.68 +0.42 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.24 +0.45 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.87 +0.41 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.52 +0.35 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.23 +0.32 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.06 +0.37 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.90 +0.31 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.77 +0.26 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.75 +0.30 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.78 +0.34 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.83 +0.30 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.91 +0.28 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 42.02 +0.14 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 46.10 -0.25 26 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 50.23 -0.66 25 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 54.80 -0.75 25 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 59.34 -0.98 24 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 64.11 -0.86 22 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 69.11 -0.54 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 74.10 -0.26 24 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.10 0.00 25 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.10 +0.23 27 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 89.09 +0.51 27 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 94.09 +0.55 28 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 99.09 +0.76 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 104.08 +0.86 30 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 109.08 +0.86 31 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 114.07 +0.67 32 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 119.07 +0.86 33 0 0 0
TOTAL PUT 14,735 166,975 +6,652
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$ 6.905
28AUG26 4.70 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.42 -0.06 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.92 -0.05 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.04 26 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 -0.03 20 0 840 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 1,723 0
28AUG26 7.25 C 0.04 0.04 0.03 0.03 -0.01 18 38 1,705 +18
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.22 -0.06 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.12 -0.06 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 -0.06 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 -0.06 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 -0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.06 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.05 20 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.04 19 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.04 17 0 178 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 494 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.22 -0.06 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.12 -0.06 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.02 -0.06 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 -0.06 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.17 -0.06 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.45 -0.05 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 -0.04 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 42 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 50 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 18 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.02 -0.06 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.92 -0.06 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.67 -0.06 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.42 -0.06 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.17 -0.06 20 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.92 -0.06 16 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.68 -0.05 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.47 -0.05 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.30 -0.04 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.22 -0.06 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.12 -0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 -0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 -0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 -0.06 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.05 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.04 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.04 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.03 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 134 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.22 -0.06 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.12 -0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.02 -0.06 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.92 -0.06 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 -0.06 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.43 -0.06 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.06 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.05 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.05 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.04 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.05 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.04 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.03 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.24 -0.06 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.14 -0.07 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.04 -0.07 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.95 -0.06 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.71 -0.06 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.48 -0.06 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.26 -0.06 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.05 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.05 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.04 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 -0.04 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.04 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.03 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.03 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.02 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 114 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 38 12,758 +18
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 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 2,625 0
28AUG26 6.75 P 0.07 0.08 0.07 0.08 +0.02 21 74 4,664 -16
28AUG26 7.00 P 0.21 0.21 0.21 0.20 +0.04 21 10 2,595 +10
28AUG26 7.25 P 0.41 0.41 0.41 0.38 +0.05 22 30 1,118 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.62 +0.08 28 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.08 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 +0.08 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.38 +0.06 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 +0.06 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.88 +0.06 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 +0.06 70 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.38 +0.06 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 +0.06 81 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.88 +0.07 86 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 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 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 35 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 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 1,500 0
29SEP26 6.50 P 0.05 0.07 0.05 0.07 +0.01 17 21 1,430 +14
29SEP26 6.75 P 0.15 0.16 0.15 0.16 +0.03 17 250 1,212 +222
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.03 17 0 306 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.06 20 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.05 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.06 21 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.06 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.07 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.06 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.06 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 +0.07 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.21 +0.07 53 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 33 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 24 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 0.00 18 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 569 0
29OCT26 6.75 P 0.18 0.18 0.18 0.19 +0.03 17 3 58 +3
29OCT26 7.00 P 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 +0.04 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 +0.05 16 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.96 +0.06 18 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.21 +0.07 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.71 +0.06 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.96 +0.06 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.21 +0.06 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.46 +0.07 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.71 +0.07 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 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 21 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 6.25 P 0.05 0.05 0.05 0.06 +0.01 17 4 4 +4
27NOV26 6.50 P 0.10 0.10 0.10 0.12 +0.02 17 4 15 +4
27NOV26 6.75 P 0.20 0.20 0.20 0.21 +0.02 16 30 43 +30
27NOV26 7.00 P 0.00 0.00 0.00 0.35 +0.03 16 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.54 +0.04 18 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.73 +0.05 16 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.96 +0.05 17 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.21 +0.07 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.46 +0.06 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.71 +0.06 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.96 +0.06 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.21 +0.06 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.46 +0.07 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.71 +0.07 36 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 28 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 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 +0.01 18 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 0.07 +0.01 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 15 0 1,132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.03 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.04 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.04 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.05 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.07 20 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.06 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.06 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 +0.07 37 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 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 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 0.07 +0.01 17 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 0.19 +0.01 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.02 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.03 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.02 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.04 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.06 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.06 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 +0.06 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.07 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 +0.07 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 +0.07 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.01 18 0 57 0
29JUN27 6.75 P 0.41 0.41 0.41 0.39 +0.02 18 15 249 +15
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.02 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 +0.03 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.84 +0.04 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 +0.05 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 +0.05 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.06 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 +0.05 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 +0.06 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.06 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.07 26 0 0 0
TOTAL PUT 441 28,252 +316
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$ 28.020
28AUG26 18.00 C 0.00 0.00 0.00 10.05 -0.13 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.56 -0.12 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.06 -0.12 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.56 -0.12 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.06 -0.12 45 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 7.06 -0.12 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.06 -0.13 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 4.07 -0.12 24 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 3.10 -0.12 26 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 2.18 -0.12 25 0 46 0
28AUG26 27.00 C 0.00 0.00 0.00 1.39 -0.10 26 0 72 0
28AUG26 28.00 C 0.00 0.00 0.00 0.76 -0.11 25 0 100 0
28AUG26 29.00 C 0.00 0.00 0.00 0.38 -0.06 25 0 143 0
28AUG26 30.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 121 0
28AUG26 31.00 C 0.06 0.06 0.06 0.06 -0.02 26 5 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.07 -0.12 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.57 -0.12 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.07 -0.12 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.06 -0.14 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 4.10 -0.12 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 3.16 -0.11 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 -0.10 25 0 95 0
29SEP26 27.00 C 0.00 0.00 0.00 1.58 -0.08 25 0 72 0
29SEP26 28.00 C 1.03 1.03 1.03 1.00 -0.09 25 15 178 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.07 25 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 0.00 26 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.07 -0.12 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.57 -0.12 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.07 -0.12 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.12 -0.12 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.22 -0.11 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.40 -0.13 24 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.73 -0.11 24 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.22 -0.08 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.85 -0.07 25 0 22 0
29OCT26 30.00 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 8.57 -0.12 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.07 -0.12 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.10 -0.12 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.16 -0.12 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.31 -0.11 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.55 -0.16 24 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.93 -0.10 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.43 -0.09 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.03 -0.08 24 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.07 -0.12 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.57 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.07 -0.12 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.13 -0.12 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.24 -0.12 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.45 -0.10 24 0 65 0
30DEC26 26.00 C 0.00 0.00 0.00 2.73 -0.20 24 0 61 0
30DEC26 27.00 C 0.00 0.00 0.00 2.15 -0.12 24 0 29 0
30DEC26 28.00 C 1.70 1.70 1.70 1.68 -0.08 24 1 175 -1
30DEC26 29.00 C 0.00 0.00 0.00 1.27 -0.09 24 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 -0.06 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 -0.05 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 -0.04 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.07 -0.14 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.57 -0.12 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.11 -0.08 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.16 -0.07 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.26 -0.07 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.42 -0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.58 -0.12 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 -0.12 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 -0.11 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.66 -0.11 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.19 -0.10 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 -0.10 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.08 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 -0.08 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.88 -0.07 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 -0.06 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.05 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.18 -0.06 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.69 -0.08 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.24 -0.06 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.77 -0.06 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.31 -0.08 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.41 -0.05 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.51 -0.08 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.70 -0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.96 -0.12 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.27 -0.11 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.69 -0.11 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.17 -0.10 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.70 -0.09 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.28 -0.09 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.92 -0.09 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.61 -0.08 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.34 -0.06 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 1.11 -0.06 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 15 0
TOTAL CALL 21 9,355 +14
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 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 35 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 0.05 0.05 0.05 0.03 0.00 26 10 103 +10
28AUG26 26.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 207 0
28AUG26 27.00 P 0.00 0.00 0.00 0.31 0.00 25 0 212 0
28AUG26 28.00 P 0.74 0.74 0.74 0.73 +0.06 26 1 265 +1
28AUG26 29.00 P 0.00 0.00 0.00 1.36 +0.08 27 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.10 +0.09 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.01 +0.11 26 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.07 +0.21 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.06 +0.15 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.07 +0.16 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.06 +0.15 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.06 +0.15 66 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.07 +0.16 72 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.06 +0.12 76 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.07 +0.13 82 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.07 +0.13 86 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.07 +0.16 90 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.06 +0.15 93 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.06 +0.12 97 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 0.02 +0.01 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 171 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 266 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 161 0
29SEP26 28.00 P 1.26 1.26 1.26 1.33 +0.10 26 15 130 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.96 +0.06 25 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 +0.11 25 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.57 +0.11 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.45 +0.20 23 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 5.39 +0.08 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 +0.02 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 +0.03 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.38 +0.07 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.39 +0.11 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.32 +0.04 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.34 +0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.38 +0.11 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.37 +0.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.31 +0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.30 +0.03 0 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 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 0.00 25 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 73 0
29OCT26 27.00 P 0.00 0.00 0.00 1.00 +0.04 24 0 93 0
29OCT26 28.00 P 0.00 0.00 0.00 1.53 +0.06 25 0 92 0
29OCT26 29.00 P 0.00 0.00 0.00 2.16 +0.07 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 2.95 +0.17 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.68 +0.10 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.55 +0.11 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.49 +0.13 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.44 +0.07 25 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.38 +0.02 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.39 +0.09 22 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.38 +0.09 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.17 +0.05 24 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 1.69 +0.06 25 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.31 +0.10 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.08 +0.17 26 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.77 +0.09 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.62 +0.10 24 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.53 +0.11 25 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.47 +0.07 25 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.42 +0.06 24 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.39 +0.07 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.39 +0.09 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.38 +0.09 0 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 0.03 +0.01 25 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 0.00 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 0.00 24 0 147 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.03 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.04 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 1.84 +0.06 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.11 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 +0.08 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 +0.08 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 +0.12 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.60 +0.04 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 +0.11 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.46 +0.07 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.39 +0.05 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.39 +0.08 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.35 +0.07 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.38 +0.11 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.37 +0.09 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.34 +0.07 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.32 +0.05 0 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 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 0.00 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 0.00 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 0.00 23 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 +0.01 23 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 +0.04 23 0 74 0
30MAR27 28.00 P 2.10 2.10 2.10 2.15 +0.06 23 15 115 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.74 +0.06 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 +0.05 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.12 +0.06 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.91 +0.08 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.74 +0.06 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.61 +0.08 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.52 +0.07 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.45 +0.06 23 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.41 +0.06 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.35 +0.05 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.36 +0.07 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.38 +0.10 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.37 +0.09 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.34 +0.07 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.35 +0.08 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 21.00 P 0.35 0.35 0.35 0.33 +0.01 25 15 15 +15
29JUN27 22.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 0.00 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 +0.01 25 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.30 +0.02 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.70 +0.02 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 +0.03 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.69 +0.04 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.27 +0.05 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 3.92 +0.05 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.63 +0.06 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.38 +0.07 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.19 +0.07 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.04 +0.08 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.87 +0.06 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.74 +0.07 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.64 +0.08 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 +0.08 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.47 +0.08 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.43 +0.11 27 0 0 0
TOTAL PUT 56 6,960 +56
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$ 6.040
28AUG26 4.20 C 0.00 0.00 0.00 1.85 -0.06 58 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.75 -0.06 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.65 -0.06 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.55 -0.06 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.45 -0.06 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.35 -0.06 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.25 -0.07 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.15 -0.07 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.05 -0.07 27 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.79 -0.07 0 0 50 0
28AUG26 5.50 C 0.67 0.67 0.67 0.58 -0.09 32 5 53 -5
28AUG26 5.75 C 0.00 0.00 0.00 0.39 -0.05 34 0 2,090 0
28AUG26 6.00 C 0.23 0.23 0.23 0.25 -0.03 36 200 1,510 +200
28AUG26 6.25 C 0.17 0.17 0.17 0.15 -0.02 37 1 165 +1
28AUG26 6.50 C 0.10 0.10 0.10 0.08 -0.02 37 1 251 +1
28AUG26 6.75 C 0.05 0.06 0.05 0.04 -0.01 37 465 557 +398
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.86 -0.07 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 -0.06 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.67 -0.06 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 -0.07 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.37 -0.07 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 -0.05 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 -0.07 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 -0.07 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.06 33 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.06 33 0 2,216 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.04 34 0 1,553 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 295 0
29SEP26 6.75 C 0.14 0.14 0.14 0.12 -0.03 36 441 664 +302
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 36 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.87 -0.07 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.78 -0.06 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.58 -0.07 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.49 -0.05 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.38 -0.06 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 -0.06 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.10 -0.06 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.58 -0.03 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 -0.03 34 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
29OCT26 7.00 C 0.16 0.16 0.16 0.13 -0.02 35 10 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.59 -0.08 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.50 -0.06 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 -0.06 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.90 -0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.72 -0.07 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 -0.06 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 -0.07 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 -0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 -0.04 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.04 33 0 288 0
30DEC26 6.50 C 0.38 0.38 0.38 0.36 -0.05 33 3 248 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.05 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.04 32 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.97 -0.06 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.88 -0.06 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 -0.06 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.06 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 -0.06 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.47 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.40 -0.05 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 -0.06 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.05 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.05 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.04 34 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 -0.04 34 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.04 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.02 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 34 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 2.01 -0.06 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.93 -0.06 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.76 -0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 -0.06 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.61 -0.05 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.53 -0.05 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.46 -0.05 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.39 -0.05 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 -0.05 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.03 34 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.03 34 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.03 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.01 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.01 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 34 0 121 0
TOTAL CALL 1,126 28,936 +897
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 54 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 579 0
28AUG26 5.50 P 0.04 0.04 0.04 0.04 0.00 35 10 376 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 776 0
28AUG26 6.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 463 0
28AUG26 6.25 P 0.00 0.00 0.00 0.36 +0.05 39 0 606 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.76 +0.06 43 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.00 +0.07 49 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 +0.06 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.48 +0.04 56 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 +0.06 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 33 0 904 0
29SEP26 5.50 P 0.10 0.10 0.10 0.11 0.00 34 5 407 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.01 35 0 2,175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.02 36 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.02 36 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.04 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 +0.05 40 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 +0.05 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.06 46 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.05 43 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.05 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.07 51 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.06 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 33 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 33 0 35 0
29OCT26 5.50 P 0.16 0.16 0.16 0.16 +0.01 34 15 33 0
29OCT26 5.75 P 0.00 0.00 0.00 0.25 +0.02 34 0 530 0
29OCT26 6.00 P 0.36 0.37 0.36 0.38 +0.03 35 6 51 +6
29OCT26 6.25 P 0.00 0.00 0.00 0.52 +0.03 36 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.87 +0.04 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.30 +0.05 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.53 +0.06 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.77 +0.06 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.04 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.25 +0.06 48 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.49 +0.06 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 5 0
27NOV26 5.25 P 0.12 0.12 0.12 0.13 0.00 33 5 5 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.11 +0.03 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 +0.05 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.78 +0.05 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.03 +0.06 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.26 +0.04 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 32 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 32 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 32 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 129 0
30DEC26 5.75 P 0.32 0.34 0.32 0.33 +0.01 32 23 127 +23
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 200 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.02 33 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.01 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.02 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.03 35 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.04 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.04 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.05 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.05 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.06 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 +0.06 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 +0.06 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 +0.06 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 33 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 +0.01 33 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.02 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 131 0
30MAR27 5.75 P 0.44 0.44 0.44 0.44 +0.02 32 2 81 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.03 33 0 120 0
30MAR27 6.50 P 0.86 0.86 0.86 0.87 +0.03 33 15 316 +15
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 +0.04 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.05 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 -0.01 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 0.00 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.28 +0.06 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.75 +0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 +0.06 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.01 33 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 +0.01 33 0 18 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.01 33 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.02 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.01 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.02 33 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.02 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 72 0
29JUN27 5.25 P 0.37 0.37 0.37 0.42 +0.02 32 2 7 +2
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 178 0
29JUN27 5.75 P 0.59 0.59 0.59 0.65 +0.03 32 1 3 +1
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.04 32 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.04 32 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.26 +0.05 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 +0.05 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 +0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 +0.06 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.21 +0.04 28 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 +0.06 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 +0.06 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 +0.07 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.16 +0.06 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.39 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.62 +0.06 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.85 +0.06 33 0 0 0
TOTAL PUT 84 18,566 +64
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$ 135.100
28AUG26 85.00 C 0.00 0.00 0.00 50.49 +8.20 91 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 48.38 +8.70 103 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.03 +9.30 126 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 43.53 +8.41 96 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 41.10 +7.11 93 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 39.37 +7.35 103 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 36.46 +7.29 89 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 34.33 +6.63 90 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.59 +6.91 96 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.51 +6.65 95 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 28.39 +6.16 93 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 26.62 +5.30 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.93 +5.41 95 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 24.21 +6.40 104 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.97 +5.48 99 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 20.27 +4.78 97 0 0 0
28AUG26 125.00 C 17.60 17.60 17.60 18.86 +4.61 98 2 18 0
28AUG26 127.50 C 14.20 15.33 14.20 17.52 +4.30 98 21 21 0
28AUG26 130.00 C 14.00 16.80 13.50 16.26 +4.13 99 26 63 -8
28AUG26 132.50 C 0.00 0.00 0.00 15.79 +4.57 105 0 7 0
28AUG26 135.00 C 12.10 13.70 11.68 14.61 +4.14 104 30 43 +3
28AUG26 137.50 C 13.50 13.61 11.92 13.67 +3.96 105 12 20 -1
28AUG26 140.00 C 12.18 12.99 9.72 12.62 +3.66 105 209 292 +54
28AUG26 142.50 C 11.00 12.00 9.78 11.63 +3.44 105 21 67 +19
28AUG26 145.00 C 11.00 11.00 9.10 10.70 +3.22 105 25 154 +22
28AUG26 147.50 C 9.00 10.00 9.00 9.84 +3.01 105 25 82 +22
28AUG26 150.00 C 7.41 9.65 7.41 9.04 +2.82 105 31 165 -6
28AUG26 152.50 C 8.22 8.80 8.22 8.29 +2.63 104 8 48 0
28AUG26 155.00 C 8.30 8.30 6.60 7.60 +2.45 104 3 99 0
28AUG26 157.50 C 6.30 7.50 6.30 6.96 +2.28 104 3 35 +1
28AUG26 160.00 C 5.60 7.20 5.60 6.36 +2.11 104 30 157 -1
28AUG26 162.50 C 5.78 5.78 5.78 5.81 +1.96 104 15 82 -15
28AUG26 165.00 C 0.00 0.00 0.00 5.31 +1.82 104 0 43 0
28AUG26 167.50 C 5.80 6.05 5.61 4.84 +1.68 104 4 48 +3
28AUG26 170.00 C 4.01 5.35 3.94 4.41 +1.55 104 18 92 -5
28AUG26 172.50 C 5.28 5.28 4.15 4.02 +1.43 104 10 514 -1
28AUG26 175.00 C 4.41 4.68 3.75 3.66 +1.32 104 7 27 +2
28AUG26 177.50 C 0.00 0.00 0.00 3.32 +1.21 104 0 41 0
28AUG26 180.00 C 3.00 4.00 3.00 3.02 +1.11 104 8 59 0
28AUG26 182.50 C 0.00 0.00 0.00 2.74 +1.02 103 0 21 0
28AUG26 185.00 C 3.00 3.00 3.00 2.49 +0.94 104 1 63 +1
28AUG26 187.50 C 0.00 0.00 0.00 2.26 +0.86 103 0 30 0
28AUG26 190.00 C 3.02 3.12 2.50 2.05 +0.79 103 34 189 -1
28AUG26 192.50 C 2.74 2.74 2.74 1.85 +0.72 103 1 24 +1
28AUG26 195.00 C 2.30 2.30 2.30 1.68 +0.66 103 1 64 0
28AUG26 197.50 C 2.30 2.60 2.30 1.52 +0.60 103 3 44 0
28AUG26 200.00 C 2.30 2.30 1.97 1.37 +0.55 103 3 67 +2
28AUG26 205.00 C 1.96 2.20 1.53 1.12 +0.45 103 19 57 +3
28AUG26 210.00 C 0.00 0.00 0.00 0.91 +0.37 103 0 54 0
28AUG26 215.00 C 1.60 1.70 1.60 0.74 +0.31 103 2 29 0
28AUG26 220.00 C 0.00 0.00 0.00 0.60 +0.25 103 0 43 0
28AUG26 225.00 C 0.00 0.00 0.00 0.49 +0.21 103 0 50 0
28AUG26 230.00 C 0.00 0.00 0.00 0.40 +0.18 103 0 60 0
28AUG26 235.00 C 0.99 1.10 0.99 0.32 +0.14 103 3 18 +1
28AUG26 240.00 C 0.00 0.00 0.00 0.26 +0.12 103 0 11 0
28AUG26 245.00 C 0.00 0.00 0.00 0.21 +0.09 103 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.17 +0.08 103 0 24 0
28AUG26 255.00 C 0.00 0.00 0.00 0.14 +0.06 103 0 17 0
28AUG26 260.00 C 0.59 0.64 0.50 0.11 +0.05 103 30 90 +16
29SEP26 37.00 C 0.00 0.00 0.00 98.27 +8.30 101 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 97.27 +8.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 96.28 +8.30 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 95.28 +8.29 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 94.29 +8.29 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 93.29 +8.29 86 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 92.30 +8.29 94 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 91.31 +8.29 97 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 90.31 +8.30 91 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 89.32 +8.28 94 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 88.33 +8.28 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 87.33 +8.27 91 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 86.52 +8.45 120 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 85.35 +8.27 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 82.88 +8.26 93 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 80.41 +8.56 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 78.16 +8.76 108 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 75.70 +8.33 105 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 73.26 +8.85 102 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 70.82 +8.75 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.24 +8.63 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.60 +8.65 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.33 +8.12 86 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 60.70 +7.88 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.08 +8.61 95 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 57.46 +9.18 105 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 53.86 +7.63 82 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 52.17 +8.19 91 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 49.81 +7.82 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.88 +8.32 90 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 45.84 +7.68 90 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.58 +7.13 88 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 41.62 +6.93 88 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 39.20 +6.30 84 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 37.87 +6.63 88 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 36.09 +5.96 89 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.37 +5.71 89 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 32.45 +6.07 87 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 30.86 +5.66 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.61 +5.94 89 0 3 0
29SEP26 117.50 C 28.11 28.11 28.11 28.13 +5.68 89 1 8 0
29SEP26 120.00 C 0.00 0.00 0.00 26.63 +5.18 89 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 25.44 +5.28 90 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 24.45 +5.42 92 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 22.63 +4.39 89 0 150 0
29SEP26 130.00 C 18.69 18.69 18.69 22.14 +4.87 93 1 179 +1
29SEP26 132.50 C 19.48 20.31 19.48 21.11 +4.80 93 3 90 +3
29SEP26 135.00 C 0.00 0.00 0.00 20.05 +4.53 94 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 19.10 +4.61 94 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 18.18 +4.23 94 0 12 0
29SEP26 142.50 C 15.62 15.62 15.62 17.29 +4.18 95 8 10 +7
29SEP26 145.00 C 16.23 16.23 16.23 16.23 +3.77 94 1 23 0
29SEP26 147.50 C 0.00 0.00 0.00 15.52 +3.72 95 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 14.67 +3.57 95 0 141 0
29SEP26 152.50 C 14.23 14.23 14.16 13.86 +3.42 95 20 21 +20
29SEP26 155.00 C 0.00 0.00 0.00 13.09 +3.27 95 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 12.36 +3.13 94 0 2 0
29SEP26 160.00 C 11.65 11.65 11.65 11.67 +2.99 94 3 42 -3
29SEP26 162.50 C 0.00 0.00 0.00 11.01 +2.86 94 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 10.39 +2.73 94 0 91 0
29SEP26 167.50 C 0.00 0.00 0.00 9.80 +2.61 94 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 9.24 +2.49 94 0 39 0
29SEP26 172.50 C 9.20 9.20 9.20 8.71 +2.37 94 8 7 0
29SEP26 175.00 C 0.00 0.00 0.00 8.21 +2.26 94 0 46 0
29SEP26 177.50 C 7.60 7.60 7.60 7.74 +2.15 94 10 11 -10
29SEP26 180.00 C 7.70 7.96 7.70 7.29 +2.05 94 2 33 0
29SEP26 182.50 C 0.00 0.00 0.00 6.87 +1.95 94 0 74 0
29SEP26 185.00 C 0.00 0.00 0.00 6.47 +1.86 94 0 57 0
29SEP26 187.50 C 0.00 0.00 0.00 6.10 +1.77 94 0 406 0
29SEP26 190.00 C 0.00 0.00 0.00 5.74 +1.68 94 0 135 0
29SEP26 192.50 C 0.00 0.00 0.00 5.40 +1.59 94 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 5.09 +1.52 94 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 4.79 +1.44 94 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 4.51 +1.37 94 0 114 0
29SEP26 205.00 C 0.00 0.00 0.00 3.99 +1.23 94 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 3.54 +1.12 94 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 3.13 +1.00 93 0 53 0
29SEP26 220.00 C 3.20 3.20 3.20 2.77 +0.90 93 1 26 0
29SEP26 225.00 C 0.00 0.00 0.00 2.45 +0.81 93 0 25 0
29SEP26 230.00 C 3.47 3.47 3.45 2.17 +0.73 93 11 83 -8
29SEP26 235.00 C 3.10 3.10 2.60 1.92 +0.65 93 3 44 +1
29SEP26 240.00 C 0.00 0.00 0.00 1.70 +0.58 93 0 16 0
29SEP26 245.00 C 0.00 0.00 0.00 1.50 +0.52 93 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 1.33 +0.47 93 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 1.17 +0.41 93 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 1.04 +0.37 93 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 0.92 +0.33 93 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 0.81 +0.29 93 0 16 0
29SEP26 275.00 C 1.57 1.78 1.57 0.72 +0.27 93 7 52 0
29OCT26 85.00 C 0.00 0.00 0.00 53.25 +7.44 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.10 +6.97 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.15 +7.16 82 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 47.45 +6.95 84 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 45.31 +6.97 82 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 43.72 +7.06 84 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 40.92 +5.70 78 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 40.23 +5.94 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.52 +6.61 84 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 36.18 +5.62 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.75 +5.39 86 0 120 0
29OCT26 112.50 C 0.00 0.00 0.00 33.86 +6.21 84 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 32.44 +6.09 84 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.56 +4.32 82 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.96 +5.56 86 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.38 +5.24 85 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.85 +4.73 83 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.37 +5.43 86 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.14 +5.10 86 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.03 +4.85 86 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.92 +4.55 86 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 22.18 +4.58 87 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.12 +4.23 87 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 20.27 +4.28 87 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 19.31 +3.87 87 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 18.55 +3.83 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 17.60 +3.60 87 0 25 0
29OCT26 152.50 C 0.00 0.00 0.00 16.86 +3.55 87 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 16.08 +3.43 87 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 15.32 +3.30 87 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 14.60 +3.18 87 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 13.92 +3.06 87 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 13.26 +2.95 87 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 12.63 +2.83 87 0 21 0
29OCT26 170.00 C 12.80 12.80 12.80 12.03 +2.72 87 1 22 0
29OCT26 172.50 C 0.00 0.00 0.00 11.46 +2.62 87 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 10.92 +2.52 87 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 10.40 +2.42 87 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 9.90 +2.32 87 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 9.43 +2.23 87 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 8.98 +2.15 87 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 8.55 +2.25 87 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 8.14 +1.98 87 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 7.52 +1.84 85 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 7.37 +1.81 86 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 7.02 +1.90 86 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 6.49 +1.48 85 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 5.88 +1.49 85 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 5.32 +1.36 85 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 4.82 +1.25 85 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 4.37 +1.15 85 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 3.96 +1.05 85 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 3.59 +0.97 85 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 3.25 +0.88 85 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.95 +0.81 85 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 2.67 +0.74 85 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 2.42 +0.68 85 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 2.20 +0.63 85 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.99 +0.57 85 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.81 +0.52 85 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 1.64 +0.48 85 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.49 +0.44 85 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.35 +0.40 85 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 1.23 +0.37 85 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.12 +0.34 86 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 1.01 +0.30 85 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.92 +0.28 85 0 4 0
27NOV26 85.00 C 0.00 0.00 0.00 54.76 +7.31 82 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 52.91 +7.44 82 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 50.75 +7.35 81 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 48.75 +6.65 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 46.89 +6.62 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.74 +7.11 83 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.93 +7.12 82 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 42.27 +6.92 82 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 40.59 +6.38 81 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 39.08 +6.41 81 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 37.50 +5.92 81 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.42 +5.79 83 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.62 +5.43 81 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.70 +5.70 83 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.31 +5.74 82 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.65 +4.82 81 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.94 +5.10 83 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.97 +5.41 83 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.50 +4.80 82 0 0 0
27NOV26 132.50 C 24.93 24.93 24.93 26.97 +5.11 84 15 15 +15
27NOV26 135.00 C 0.00 0.00 0.00 26.16 +5.10 85 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.09 +4.82 85 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.40 +4.86 86 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.58 +4.75 86 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 22.68 +4.65 86 0 0 0
27NOV26 147.50 C 21.85 21.85 21.85 21.52 +3.92 85 15 15 +15
27NOV26 150.00 C 0.00 0.00 0.00 20.93 +4.07 86 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 20.10 +3.95 86 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 19.30 +3.83 86 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 18.54 +3.72 86 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 17.80 +3.61 86 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 17.09 +3.50 86 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 16.41 +3.39 85 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 15.76 +3.29 85 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 15.13 +3.18 85 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 14.53 +3.09 85 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 13.95 +2.99 85 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 13.39 +2.89 85 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 12.86 +2.81 85 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 12.35 +2.72 85 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 11.85 +2.63 85 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 11.38 +2.55 85 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 10.93 +2.47 85 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 10.49 +2.38 85 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 10.07 +2.30 85 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 9.67 +2.23 85 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 9.29 +2.16 85 0 0 0
27NOV26 205.00 C 9.51 9.51 9.51 8.56 +2.21 85 15 15 +15
27NOV26 210.00 C 0.00 0.00 0.00 7.90 +1.89 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 7.28 +1.76 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 6.72 +1.65 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 6.20 +1.54 85 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.72 +1.44 85 0 0 0
27NOV26 235.00 C 6.77 7.20 6.64 5.28 +1.35 85 90 90 +90
27NOV26 240.00 C 0.00 0.00 0.00 4.73 +1.11 84 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.37 +1.04 84 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.03 +0.97 84 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.73 +0.91 84 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.44 +0.92 84 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.18 +0.86 84 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.94 +0.80 84 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.72 +0.75 84 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 2.52 +0.65 84 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 2.33 +0.66 84 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.16 +0.62 84 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 2.00 +0.57 84 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.85 +0.53 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 88.01 +8.36 82 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 87.06 +8.37 81 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 86.12 +8.35 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 84.23 +8.80 91 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 81.72 +8.61 87 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 79.53 +8.69 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 76.98 +8.39 82 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 74.77 +8.39 82 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.31 +8.09 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 70.26 +8.20 80 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.26 +8.24 82 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.16 +8.16 81 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.10 +8.08 81 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.65 +7.56 78 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.86 +7.69 79 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 57.93 +7.31 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.76 +7.03 77 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.09 +7.11 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.46 +7.26 79 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.49 +6.71 78 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.95 +6.99 79 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.12 +6.60 78 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.36 +6.61 78 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.04 +6.63 79 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 42.66 +6.75 79 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 40.68 +6.06 77 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.59 +6.06 79 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 38.59 +6.32 80 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.17 +6.08 80 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 35.97 +5.70 80 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.26 +4.72 78 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 33.15 +4.96 79 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 32.49 +5.13 80 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.43 +4.99 81 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 30.41 +4.95 81 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 29.66 +5.05 82 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 28.71 +4.92 82 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.82 +4.82 82 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 26.77 +4.53 82 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 25.83 +4.30 82 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 25.03 +4.19 82 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 24.26 +4.08 83 0 15 0
30DEC26 150.00 C 23.20 23.40 23.20 22.40 +2.91 80 30 218 +8
30DEC26 152.50 C 0.00 0.00 0.00 22.39 +3.62 82 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 22.12 +4.04 83 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 21.39 +3.98 83 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 20.65 +3.88 83 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 19.93 +3.78 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 19.24 +3.68 83 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 18.57 +3.59 83 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.93 +3.50 83 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 17.31 +3.41 83 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 16.71 +3.32 83 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 16.13 +3.23 83 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.57 +3.14 83 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 15.03 +3.05 83 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.51 +2.97 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 14.01 +2.89 83 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 13.53 +2.82 83 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 13.06 +2.73 83 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 12.61 +2.66 83 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 12.18 +2.59 83 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.76 +2.52 83 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 10.97 +2.38 83 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 10.23 +2.25 83 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.55 +2.13 83 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 8.91 +2.01 83 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 8.32 +1.90 82 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 7.77 +1.80 82 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 7.25 +1.69 82 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 6.78 +1.60 82 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 6.33 +1.51 82 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 5.92 +1.43 82 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 5.53 +1.35 82 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.17 +1.27 82 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 4.84 +1.20 82 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.53 +1.14 82 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.24 +1.07 82 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.97 +1.01 82 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.72 +0.96 82 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.48 +0.90 82 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 3.26 +0.85 82 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.97 +0.72 82 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 2.61 +0.64 82 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 2.30 +0.58 82 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 2.03 +0.52 82 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.79 +0.50 82 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.63 +0.46 82 0 66 0
30MAR27 55.00 C 0.00 0.00 0.00 82.88 +8.09 78 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 80.76 +8.08 78 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 78.69 +8.07 78 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 76.65 +8.04 78 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 74.65 +8.02 78 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.69 +7.98 78 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.78 +7.96 78 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.90 +7.91 78 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.07 +7.86 78 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.28 +7.81 78 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.53 +7.74 78 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.83 +7.68 78 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.16 +7.61 78 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.54 +7.53 78 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.95 +7.42 78 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 55.41 +7.34 78 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.90 +7.23 78 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.44 +7.14 78 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.01 +7.00 78 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.62 +6.94 78 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 47.73 +6.45 77 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 46.51 +6.45 77 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 45.37 +6.08 77 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 44.13 +5.93 77 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.82 +5.64 77 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 41.87 +5.93 78 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.87 +6.01 78 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 39.65 +5.74 78 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.57 +5.46 78 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.71 +5.27 78 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.89 +5.05 79 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 35.95 +5.21 79 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 35.09 +5.13 79 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 34.14 +4.92 79 0 45 0
30MAR27 140.00 C 0.00 0.00 0.00 33.22 +4.73 79 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.63 +4.85 80 0 17 0
30MAR27 145.00 C 0.00 0.00 0.00 31.66 +3.93 80 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 31.16 +4.59 80 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 30.34 +4.34 80 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 29.53 +4.50 80 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 28.74 +4.30 80 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.97 +4.09 80 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.23 +3.88 80 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 26.51 +3.66 80 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.81 +3.60 80 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 25.13 +3.51 80 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 24.47 +3.43 80 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 23.82 +3.35 80 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.20 +3.28 80 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 22.59 +3.20 80 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 22.00 +3.13 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.43 +3.06 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.88 +3.00 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.33 +2.92 80 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.81 +2.86 80 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 19.30 +2.80 79 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 18.80 +2.73 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.32 +2.67 79 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.85 +2.61 79 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 16.96 +2.50 79 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.11 +2.38 79 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.31 +2.28 79 0 0 0
30MAR27 220.00 C 15.57 17.15 15.57 14.55 +2.17 79 75 135 +75
30MAR27 225.00 C 0.00 0.00 0.00 13.83 +2.07 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.16 +1.99 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.52 +1.90 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.91 +1.81 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.34 +1.74 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.80 +1.66 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.28 +1.58 79 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.79 +1.51 79 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 9.33 +1.44 79 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.90 +1.39 79 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.48 +1.32 79 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 8.09 +1.27 79 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 7.72 +1.21 79 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 7.36 +1.15 79 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 7.03 +1.11 79 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 6.71 +1.06 79 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 53.93 +6.93 77 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.74 +6.87 77 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.56 +6.78 77 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.37 +6.64 77 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.18 +6.48 77 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.00 +6.28 77 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.88 +6.11 77 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.88 +6.03 77 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.89 +5.92 77 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.89 +5.78 77 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.90 +5.61 77 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.97 +5.49 77 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 41.03 +5.32 77 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.19 +5.23 77 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 39.37 +5.14 77 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.58 +4.86 77 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 37.82 +4.79 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.08 +4.90 78 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.36 +4.82 78 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.10 +5.18 79 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 35.26 +4.95 79 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.32 +4.60 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.67 +4.61 79 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.01 +4.61 79 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.34 +4.60 79 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 31.68 +4.60 79 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.02 +4.61 79 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 30.36 +4.61 78 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 29.70 +4.46 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.04 +4.31 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.37 +4.15 78 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 27.71 +4.00 78 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 27.13 +3.93 78 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 26.62 +3.93 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 26.11 +3.92 78 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 25.60 +3.92 78 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 25.10 +3.93 78 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 24.59 +3.93 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 24.08 +3.90 78 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.57 +3.77 78 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 22.55 +3.51 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.54 +3.26 78 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 20.78 +3.26 78 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 20.03 +3.27 78 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.27 +3.26 78 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 18.51 +3.18 78 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.75 +2.97 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.99 +2.76 78 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 16.32 +2.64 78 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.77 +2.63 78 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 15.22 +2.63 78 0 2 0
29JUN27 260.00 C 0.00 0.00 0.00 14.68 +2.64 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.13 +2.61 78 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.58 +2.44 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.04 +2.28 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 12.49 +2.12 78 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 12.06 +2.07 78 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.68 +2.07 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 11.29 +2.06 78 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 10.91 +2.06 78 0 16 0
TOTAL CALL 925 12,049 +341
28AUG26 85.00 P 0.32 0.32 0.32 0.43 -0.37 102 2 84 -2
28AUG26 87.50 P 0.46 0.48 0.46 0.57 -0.45 102 2 12 +1
28AUG26 90.00 P 0.60 0.60 0.53 0.74 -0.57 102 3 42 -2
28AUG26 92.50 P 0.90 0.90 0.90 0.95 -0.68 102 1 35 0
28AUG26 95.00 P 1.40 1.40 1.20 1.21 -0.82 102 2 22 0
28AUG26 97.50 P 1.70 1.70 1.21 1.50 -0.96 102 18 50 +16
28AUG26 100.00 P 2.08 2.36 1.70 1.86 -1.13 102 22 159 +6
28AUG26 102.50 P 2.70 2.70 2.22 2.26 -1.28 101 13 94 0
28AUG26 105.00 P 3.40 3.40 2.66 2.73 -1.50 102 25 60 -6
28AUG26 107.50 P 3.80 3.80 3.80 3.26 -1.66 101 5 6 -3
28AUG26 110.00 P 5.16 5.16 3.40 3.83 -1.92 101 15 134 +9
28AUG26 112.50 P 4.15 4.31 4.15 4.52 -2.09 101 8 30 +8
28AUG26 115.00 P 5.70 6.33 5.08 5.20 -2.42 101 29 64 +12
28AUG26 117.50 P 0.00 0.00 0.00 6.04 -2.59 101 0 43 0
28AUG26 120.00 P 8.27 8.27 6.60 6.90 -3.05 101 32 94 +13
28AUG26 122.50 P 7.75 7.75 7.75 7.83 -3.32 101 1 32 +1
28AUG26 125.00 P 11.00 11.38 8.61 8.87 -3.63 100 73 94 +11
28AUG26 127.50 P 10.34 10.34 10.34 9.95 -4.00 100 2 35 0
28AUG26 130.00 P 12.90 14.20 11.00 11.12 -4.35 100 17 70 -1
28AUG26 132.50 P 14.30 14.30 13.00 12.54 -4.56 101 2 35 +1
28AUG26 135.00 P 15.40 16.60 13.75 13.75 -4.88 101 60 60 +33
28AUG26 137.50 P 0.00 0.00 0.00 15.32 -5.10 102 0 49 0
28AUG26 140.00 P 17.31 19.40 17.31 16.88 -5.21 102 21 94 -16
28AUG26 142.50 P 0.00 0.00 0.00 18.52 -5.56 103 0 77 0
28AUG26 145.00 P 0.00 0.00 0.00 20.17 -5.39 103 0 134 0
28AUG26 147.50 P 0.00 0.00 0.00 21.89 -5.42 104 0 42 0
28AUG26 150.00 P 26.62 26.72 26.62 23.67 -6.17 105 2 63 -2
28AUG26 152.50 P 0.00 0.00 0.00 25.64 -6.21 106 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 27.86 -6.08 109 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 29.75 -5.74 109 0 52 0
28AUG26 160.00 P 34.00 34.00 34.00 31.74 -6.39 110 1 55 +1
28AUG26 162.50 P 0.00 0.00 0.00 33.49 -6.88 108 0 72 0
28AUG26 165.00 P 0.00 0.00 0.00 35.65 -6.90 110 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 37.92 -6.89 112 0 16 0
28AUG26 170.00 P 40.10 40.10 40.10 40.06 -6.44 113 1 35 0
28AUG26 172.50 P 0.00 0.00 0.00 42.28 -6.95 114 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 44.44 -6.56 115 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 46.72 -7.23 116 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 49.01 -7.12 118 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 50.68 -7.94 113 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 52.85 -7.67 112 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 54.97 -8.69 111 0 9 0
28AUG26 190.00 P 0.00 0.00 0.00 57.57 -8.28 115 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 60.09 -8.02 118 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 62.19 -8.14 116 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 64.42 -8.59 115 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 66.67 -8.64 114 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 71.63 -8.72 118 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 76.14 -8.59 115 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 81.10 -8.40 119 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 85.90 -8.19 119 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 90.71 -8.37 119 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 95.84 -8.26 126 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 100.15 -8.39 109 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 105.28 -8.71 118 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 109.90 -8.99 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 115.09 -8.81 116 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 119.91 -8.94 103 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 124.99 -8.78 116 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 92 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 94 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.03 92 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.05 94 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.07 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.10 93 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.11 93 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.14 93 20 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.19 92 0 15 0
29SEP26 70.00 P 0.45 0.45 0.45 0.46 -0.24 92 1 108 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.30 92 0 48 0
29SEP26 75.00 P 0.60 0.60 0.60 0.76 -0.37 92 1 63 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.97 -0.45 92 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 -0.50 93 0 60 0
29SEP26 82.50 P 1.42 1.42 1.42 1.51 -0.57 93 1 32 0
29SEP26 85.00 P 0.00 0.00 0.00 1.78 -0.73 92 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 2.11 -0.82 92 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.53 -0.95 92 0 344 0
29SEP26 92.50 P 0.00 0.00 0.00 2.96 -1.08 92 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 3.45 -1.19 92 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 4.02 -1.34 92 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 4.58 -1.50 92 0 59 0
29SEP26 102.50 P 0.00 0.00 0.00 5.25 -1.61 92 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 5.97 -1.79 91 0 18 0
29SEP26 107.50 P 0.00 0.00 0.00 6.69 -1.96 91 0 40 0
29SEP26 110.00 P 7.68 7.68 7.68 7.52 -2.07 91 1 53 +1
29SEP26 112.50 P 8.94 8.94 7.96 8.41 -2.27 91 5 100 +3
29SEP26 115.00 P 9.20 9.38 8.82 9.31 -2.54 91 23 72 +1
29SEP26 117.50 P 9.97 9.97 9.97 10.27 -2.78 91 6 164 +6
29SEP26 120.00 P 12.00 12.80 12.00 11.35 -2.76 91 3 173 +2
29SEP26 122.50 P 13.72 13.72 13.72 12.44 -3.34 91 15 32 +2
29SEP26 125.00 P 14.00 15.13 14.00 13.52 -3.69 90 5 92 -5
29SEP26 127.50 P 15.85 15.85 15.85 14.79 -3.94 91 8 72 +8
29SEP26 130.00 P 17.04 17.04 17.04 16.09 -4.03 91 1 197 +1
29SEP26 132.50 P 18.17 18.17 18.07 17.59 -4.23 91 2 26 +1
29SEP26 135.00 P 0.00 0.00 0.00 18.99 -4.46 92 0 77 0
29SEP26 137.50 P 0.00 0.00 0.00 20.52 -4.56 92 0 108 0
29SEP26 140.00 P 0.00 0.00 0.00 22.24 -4.61 93 0 35 0
29SEP26 142.50 P 0.00 0.00 0.00 23.77 -4.91 93 0 51 0
29SEP26 145.00 P 25.35 26.35 25.35 25.37 -4.91 93 10 58 -6
29SEP26 147.50 P 0.00 0.00 0.00 27.02 -5.27 93 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 28.76 -5.25 94 0 21 0
29SEP26 152.50 P 30.90 30.90 30.55 30.54 -5.79 94 18 97 -10
29SEP26 155.00 P 0.00 0.00 0.00 32.36 -5.40 94 0 55 0
29SEP26 157.50 P 0.00 0.00 0.00 34.21 -5.16 95 0 85 0
29SEP26 160.00 P 36.14 36.14 36.14 36.14 -5.88 95 1 89 +1
29SEP26 162.50 P 40.10 40.10 40.10 38.16 -6.02 96 1 2 0
29SEP26 165.00 P 42.12 42.12 42.12 38.99 -6.67 91 10 11 +9
29SEP26 167.50 P 0.00 0.00 0.00 42.04 -5.47 97 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 44.53 -5.53 100 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 46.61 -6.15 100 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 48.69 -6.28 100 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 50.30 -6.56 98 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 52.39 -6.78 98 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 54.51 -6.07 99 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 56.57 -6.10 99 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 59.42 -6.79 103 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 61.01 -6.42 100 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 63.25 -6.18 100 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 65.21 -7.11 99 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 67.84 -6.88 102 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 70.12 -6.56 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 74.97 -6.50 106 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.55 -6.82 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.98 -7.02 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.14 -7.16 103 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 92.75 -7.25 103 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 97.51 -7.79 104 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.23 -7.61 104 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.37 -7.56 108 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.70 -7.99 104 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.98 -7.39 110 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.28 -8.43 105 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.11 -7.99 105 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.01 -8.32 106 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.66 -8.74 103 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.72 -8.21 106 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.88 -0.86 85 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 3.33 -0.99 85 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.85 -1.05 86 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 4.31 -1.30 85 0 0 0
29OCT26 95.00 P 5.20 5.20 5.20 4.89 -1.46 84 1 1 +1
29OCT26 97.50 P 0.00 0.00 0.00 5.51 -1.58 84 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 6.25 -1.69 84 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 6.99 -1.87 84 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 7.73 -2.05 84 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 8.64 -2.17 84 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.55 -2.33 84 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 10.47 -2.58 84 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 11.50 -2.82 84 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 12.54 -3.07 84 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 13.65 -3.32 84 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 14.86 -3.53 84 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 16.15 -3.71 84 0 16 0
29OCT26 127.50 P 17.62 17.62 17.62 17.48 -3.93 84 1 8 0
29OCT26 130.00 P 0.00 0.00 0.00 18.89 -4.19 85 0 14 0
29OCT26 132.50 P 0.00 0.00 0.00 20.34 -3.72 85 0 15 0
29OCT26 135.00 P 0.00 0.00 0.00 21.84 -4.37 86 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 23.38 -4.70 86 0 0 0
29OCT26 140.00 P 28.00 28.00 28.00 24.98 -4.09 86 2 22 +2
29OCT26 142.50 P 0.00 0.00 0.00 26.74 -4.36 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.72 -4.44 89 0 0 0
29OCT26 147.50 P 31.31 31.31 31.31 30.36 -4.77 89 1 25 -1
29OCT26 150.00 P 0.00 0.00 0.00 31.91 -4.96 88 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 33.66 -5.18 88 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 35.66 -5.12 89 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 37.43 -5.19 90 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 39.23 -5.44 90 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 41.17 -5.41 90 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.11 -5.56 90 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.89 -5.84 90 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 46.74 -6.00 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 48.67 -6.18 90 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 50.98 -5.48 92 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 52.72 -6.43 91 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 54.87 -6.49 91 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 57.25 -6.02 93 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 58.95 -6.85 91 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 61.07 -6.02 91 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 63.02 -7.22 91 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 65.42 -7.05 93 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 67.59 -6.66 93 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 69.66 -6.88 92 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 72.21 -6.45 94 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 76.32 -6.90 93 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 81.22 -6.47 96 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 85.93 -6.82 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 89.85 -7.77 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 94.96 -7.38 98 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 99.52 -7.20 98 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 104.05 -7.76 98 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 108.83 -7.40 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 113.49 -7.80 99 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 118.31 -7.57 100 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 122.79 -7.41 99 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 127.80 -8.01 101 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 132.39 -7.46 100 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 136.67 -8.19 96 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 141.61 -7.88 98 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 146.37 -8.41 97 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 151.84 -7.94 103 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 156.67 -7.95 104 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 161.33 -8.07 102 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 166.19 -7.94 103 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.03 -1.04 83 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 4.62 -1.10 83 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.22 -1.26 83 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 5.82 -1.42 83 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.58 -1.42 83 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 7.34 -1.58 83 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.10 -1.75 83 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.92 -1.87 83 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.86 -1.97 83 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.79 -2.08 82 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 11.73 -2.37 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.73 -2.61 82 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.85 -2.78 82 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.98 -2.99 82 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.11 -3.28 82 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.37 -3.48 82 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 18.70 -3.62 82 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 20.09 -3.80 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 21.52 -3.92 83 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 22.99 -4.52 83 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 24.51 -4.34 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.07 -4.48 84 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.66 -4.40 84 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.49 -4.41 85 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.91 -4.65 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 33.17 -4.57 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 34.53 -5.00 86 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 36.21 -5.11 85 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 38.28 -4.95 87 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.83 -5.36 86 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.74 -5.41 86 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 43.92 -5.19 88 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 45.84 -5.23 88 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.21 -5.83 87 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.31 -5.77 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.27 -5.92 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 53.26 -6.04 88 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.27 -6.14 88 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.33 -6.19 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 59.78 -5.68 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 61.57 -5.89 89 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 63.99 -5.57 91 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 65.62 -6.57 89 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 68.21 -6.21 91 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 70.33 -5.43 91 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 72.04 -6.85 90 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 74.25 -6.88 91 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.72 -6.84 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 82.79 -6.85 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 87.33 -7.44 91 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 91.76 -7.28 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 96.61 -7.16 93 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 100.98 -7.05 93 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 105.81 -7.07 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 110.30 -6.96 94 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 114.56 -7.45 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 119.62 -7.30 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 124.38 -6.99 96 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 128.59 -8.08 94 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 133.63 -7.45 96 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 138.34 -8.18 96 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 142.88 -7.65 95 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 147.61 -7.83 95 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 152.62 -8.27 97 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 157.47 -8.24 98 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 161.95 -8.45 95 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 166.76 -7.86 95 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.13 82 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 -0.13 82 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 -0.14 81 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.55 -0.21 82 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 -0.21 81 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 -0.29 82 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.13 -0.27 82 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.38 -0.33 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.42 82 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 -0.40 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 -0.51 82 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.65 -0.68 81 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.12 -0.68 81 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.59 -0.82 81 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.05 -0.97 81 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 4.66 -0.97 81 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.27 -1.08 81 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 5.89 -1.24 81 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.57 -1.33 81 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.35 -1.33 81 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.12 -1.51 80 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.90 -1.69 80 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.77 -1.77 80 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 10.73 -1.77 80 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 11.68 -1.94 80 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 12.64 -2.27 80 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.63 -2.28 80 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 14.78 -2.40 80 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 15.92 -2.60 80 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.07 -2.83 80 0 18 0
30DEC26 120.00 P 18.40 18.40 18.40 18.21 -3.04 80 1 609 0
30DEC26 122.50 P 0.00 0.00 0.00 19.43 -3.37 80 0 108 0
30DEC26 125.00 P 21.11 21.11 21.11 20.77 -3.55 80 10 11 0
30DEC26 127.50 P 0.00 0.00 0.00 22.16 -3.72 80 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.61 -4.06 80 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 25.12 -3.99 80 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 26.65 -4.13 81 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 28.23 -4.26 81 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.87 -4.25 81 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 31.56 -4.62 81 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 33.25 -4.69 82 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 35.04 -4.49 82 0 15 0
30DEC26 150.00 P 39.00 39.50 39.00 36.76 -5.08 83 2 9 +2
30DEC26 152.50 P 0.00 0.00 0.00 38.23 -4.95 82 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 40.15 -5.24 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 42.37 -4.99 84 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 43.85 -5.48 83 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 45.80 -5.37 83 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.64 -5.53 84 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.56 -5.55 84 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 51.50 -5.56 84 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 53.48 -5.73 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 55.45 -5.82 85 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 57.53 -5.83 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.47 -6.04 85 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 61.51 -6.12 85 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 63.55 -5.79 86 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.61 -6.27 86 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 67.68 -6.26 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 69.77 -6.37 86 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.87 -6.50 86 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 73.99 -6.17 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.07 -6.78 87 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 80.37 -6.87 87 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 84.74 -6.92 88 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.10 -6.93 88 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.51 -7.06 88 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.96 -7.16 88 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.45 -7.42 89 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 107.24 -7.18 90 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.65 -7.40 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.08 -7.49 90 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.05 -7.21 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.48 -7.52 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.95 -7.82 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.88 -7.65 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.30 -7.62 91 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.00 -7.72 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.64 -7.79 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.59 -7.67 92 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.20 -7.80 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 162.96 -7.90 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.68 -7.90 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 177.25 -8.05 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 186.82 -8.22 92 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 196.59 -8.07 92 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 206.23 -8.32 92 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 216.02 -8.07 93 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.68 -0.53 78 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.03 -0.55 78 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.40 -0.65 78 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.89 77 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.25 -0.80 78 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.86 -0.76 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.24 -1.03 77 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.95 -0.98 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.45 -1.13 77 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.28 -1.09 78 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.74 -1.44 77 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.71 -1.29 78 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.29 -1.84 77 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.10 -1.66 77 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.92 -1.84 77 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 10.76 -2.00 77 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.75 -2.02 77 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.75 -2.02 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.75 -2.29 77 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 14.75 -2.38 77 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.77 -2.55 77 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.95 -2.57 77 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 18.14 -2.58 77 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 19.33 -2.67 77 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.52 -2.86 76 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 21.77 -3.05 77 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.21 -3.07 77 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.60 -3.21 77 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.05 -3.30 77 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 27.54 -3.42 77 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.05 -3.99 77 0 100 0
30MAR27 132.50 P 0.00 0.00 0.00 30.59 -3.72 78 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.15 -3.86 78 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.76 -3.98 78 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.52 -3.97 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.20 -3.84 79 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.91 -4.09 79 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 40.65 -4.12 79 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 42.27 -4.45 79 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 44.06 -4.29 79 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.87 -4.65 80 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 47.70 -5.05 80 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.55 -4.93 80 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 51.41 -5.09 80 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.32 -5.15 80 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.11 -5.53 80 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 57.13 -5.06 81 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 59.09 -5.37 81 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 61.06 -5.32 81 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 63.04 -5.41 82 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 65.02 -5.53 82 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 66.96 -5.62 82 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 69.05 -5.64 82 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.07 -5.72 82 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.09 -6.01 82 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 75.25 -5.64 83 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 77.22 -5.91 83 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.30 -5.87 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 81.39 -5.84 83 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 85.58 -6.12 84 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 89.82 -6.16 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 94.10 -6.34 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 98.41 -6.30 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 102.74 -6.55 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 107.12 -6.61 85 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 111.55 -6.44 85 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 115.83 -6.55 85 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 120.25 -6.79 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 124.80 -6.73 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 129.32 -6.76 86 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 133.82 -6.99 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 138.38 -6.93 86 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 142.95 -6.62 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 147.53 -6.70 86 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 152.28 -4.46 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 154.19 -7.28 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 158.82 -7.39 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 163.54 -9.45 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 168.27 -7.42 78 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.83 -1.99 77 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.08 -2.01 77 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.34 -1.72 77 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.60 -1.83 77 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.87 -1.97 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.13 -2.16 77 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.47 -2.31 77 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 27.44 -2.86 76 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.89 -2.98 76 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.38 -3.06 76 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.90 -3.15 76 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.44 -2.99 76 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.02 -3.09 76 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.62 -3.19 77 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 38.24 -3.30 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.62 -4.00 76 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.32 -4.23 76 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 43.03 -4.18 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 44.77 -4.27 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.58 -4.23 77 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 48.36 -4.39 77 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.19 -4.48 77 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 51.99 -4.57 78 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 53.86 -4.50 78 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.72 -4.69 78 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.60 -4.70 78 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.47 -4.86 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.40 -4.95 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 63.34 -4.94 78 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 65.21 -5.14 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 67.21 -5.21 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.22 -5.16 79 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 71.15 -5.25 79 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 73.10 -4.85 79 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 75.12 -5.17 79 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 77.13 -4.90 79 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 79.19 -4.95 80 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 81.21 -5.02 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.28 -5.04 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 83.70 -6.68 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 87.66 -7.00 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 91.66 -7.27 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 95.86 -7.37 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 100.07 -7.49 77 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 104.28 -7.64 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 108.50 -7.80 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 112.73 -7.99 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 116.98 -8.17 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 121.30 -8.32 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 125.73 -5.86 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 130.16 -5.92 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 134.60 -6.21 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 139.04 -6.27 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 143.49 -6.13 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 147.96 -6.27 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 152.43 -6.41 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 157.00 -6.47 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 161.61 -6.49 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 166.22 -6.77 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 170.84 -6.54 77 0 0 0
TOTAL PUT 507 12,620 +98
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$ 5.170
28AUG26 2.70 C 0.00 0.00 0.00 2.48 +0.04 113 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.38 +0.04 107 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.28 +0.04 101 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.18 +0.04 95 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.08 +0.04 89 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.98 +0.04 84 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.88 +0.03 78 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.78 +0.04 73 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.68 +0.04 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.59 +0.05 79 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.49 +0.04 74 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.37 -0.01 0 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.28 +0.01 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.18 -0.01 45 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.10 0.00 61 0 157 0
28AUG26 4.20 C 0.00 0.00 0.00 1.01 -0.01 61 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.93 0.00 64 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.85 0.00 65 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 0.00 68 0 102 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 +0.01 69 0 739 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 0.00 69 0 105 0
28AUG26 4.80 C 0.57 0.57 0.57 0.58 +0.01 70 1 167 -1
28AUG26 4.90 C 0.51 0.51 0.51 0.52 +0.01 70 1 234 +1
28AUG26 5.00 C 0.00 0.00 0.00 0.47 +0.01 71 0 383 0
28AUG26 5.25 C 0.36 0.37 0.33 0.35 0.00 72 22 570 +5
28AUG26 5.50 C 0.24 0.26 0.24 0.26 -0.01 73 32 400 +31
28AUG26 5.75 C 0.00 0.00 0.00 0.19 0.00 74 0 345 0
28AUG26 6.00 C 0.13 0.14 0.13 0.13 0.00 73 100 446 +10
28AUG26 6.25 C 0.10 0.10 0.10 0.10 0.00 76 1 611 0
28AUG26 6.50 C 0.07 0.07 0.07 0.07 0.00 76 3 264 0
28AUG26 6.75 C 0.06 0.06 0.05 0.05 0.00 77 30 225 +15
28AUG26 7.00 C 0.04 0.04 0.04 0.03 0.00 75 3 181 +3
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 75 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 87 0 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 96 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.39 +0.04 75 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.29 +0.04 71 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.19 +0.03 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.09 +0.03 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.90 +0.04 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.79 +0.02 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.69 +0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.61 +0.02 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.51 +0.03 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 +0.02 59 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 +0.01 58 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 +0.01 60 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 -0.01 60 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.02 58 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 -0.02 59 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 0.00 60 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 0.00 62 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.02 62 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.02 63 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 0.00 63 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.01 62 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 0.00 62 0 130 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.01 63 0 2,427 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.01 63 0 463 0
29SEP26 5.75 C 0.32 0.32 0.32 0.32 0.00 65 5 224 +2
29SEP26 6.00 C 0.25 0.25 0.25 0.26 +0.01 66 1 2,732 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 65 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 0.00 66 0 705 0
29SEP26 6.75 C 0.13 0.13 0.13 0.12 0.00 65 1 85 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 67 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 65 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 67 0 3,700 0
29SEP26 7.75 C 0.06 0.06 0.06 0.05 +0.01 68 1 2 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 68 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 66 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 0.00 103 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 2.02 +0.03 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.93 +0.03 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.84 +0.03 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.75 +0.03 62 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.62 +0.01 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.55 +0.04 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.47 +0.04 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.39 +0.04 56 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.31 +0.03 56 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.24 +0.01 58 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.15 -0.01 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 0.00 57 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 1.02 +0.01 57 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 +0.02 57 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 +0.01 58 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.84 0.00 58 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 0.00 59 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 0.00 59 0 91 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 0.00 59 0 50 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 0.00 60 0 105 0
29OCT26 5.50 C 0.00 0.00 0.00 0.49 +0.01 60 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 0.00 61 0 31 0
29OCT26 6.00 C 0.00 0.00 0.00 0.35 0.00 62 0 118 0
29OCT26 6.25 C 0.00 0.00 0.00 0.29 0.00 62 0 31 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 0.00 63 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 0.00 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 0.00 62 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.21 +0.01 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 0.00 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.09 0.00 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 0.00 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 +0.01 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 +0.01 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.81 0.00 57 0 0 0
27NOV26 5.00 C 0.79 0.79 0.79 0.77 0.00 58 1 1 +1
27NOV26 5.25 C 0.00 0.00 0.00 0.66 0.00 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.57 0.00 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.49 -0.01 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.42 0.00 60 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.36 0.00 60 0 30 0
27NOV26 6.50 C 0.32 0.32 0.30 0.31 0.00 61 75 180 +75
27NOV26 6.75 C 0.00 0.00 0.00 0.26 0.00 60 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 0.00 60 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 0.00 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.15 0.00 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 2.52 +0.03 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.43 +0.04 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.34 +0.04 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.24 +0.03 55 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.16 +0.04 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.07 +0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.98 +0.03 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.90 +0.03 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.82 +0.03 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 +0.03 57 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.64 +0.01 54 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.57 +0.01 55 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 0.00 55 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 -0.01 54 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 -0.01 54 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.02 54 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 0.00 55 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.01 54 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.02 54 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.02 55 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.02 54 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 +0.01 54 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.01 54 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.01 55 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.01 55 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 -0.01 55 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 -0.01 56 0 115 0
30DEC26 6.00 C 0.47 0.47 0.47 0.47 -0.01 56 1 486 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.01 57 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 0.00 57 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 0.00 57 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.01 58 0 259 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.01 57 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.01 58 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 58 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 57 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 57 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 57 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 58 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 58 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 58 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 58 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 57 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 56 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 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 2.57 +0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.49 +0.04 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.40 +0.03 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.32 +0.03 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.23 +0.03 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.15 +0.03 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.08 +0.03 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.00 +0.03 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.92 +0.02 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 +0.03 55 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.78 +0.03 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.71 +0.02 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.65 +0.03 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.58 +0.02 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.52 +0.03 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.46 +0.03 56 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 +0.02 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 +0.02 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 +0.02 56 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 +0.03 56 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 +0.02 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.01 55 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 -0.02 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.02 55 0 74 0
30MAR27 5.25 C 0.88 0.92 0.88 0.92 0.00 55 150 614 +150
30MAR27 5.50 C 0.79 0.79 0.79 0.81 +0.01 54 6 36 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.01 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.01 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 +0.02 55 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.01 55 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 +0.01 56 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 0.00 55 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.01 57 0 1 0
30MAR27 7.50 C 0.36 0.38 0.35 0.35 0.00 56 87 237 +87
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.01 57 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 56 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 0.23 +0.01 57 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 0.15 +0.01 57 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 56 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.01 57 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 2.62 +0.03 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.54 +0.04 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.46 +0.04 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.38 +0.04 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.30 +0.03 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.22 +0.03 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.15 +0.03 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.01 +0.04 54 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.94 +0.03 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.87 +0.03 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.81 +0.03 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.74 +0.03 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.68 +0.03 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.62 +0.03 53 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.57 +0.03 54 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.51 +0.03 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.46 +0.03 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 +0.02 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 +0.03 51 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 -0.01 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 +0.03 51 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.02 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 +0.02 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 +0.01 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 +0.01 53 0 418 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 +0.01 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.01 53 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 +0.02 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 +0.01 54 0 12 0
TOTAL CALL 521 37,558 +383
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 71 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 75 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.01 77 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.01 76 0 112 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.01 76 0 284 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 -0.01 77 0 30 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 -0.01 74 0 185 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 -0.01 74 0 142 0
28AUG26 4.50 P 0.12 0.12 0.12 0.12 -0.02 73 3 183 +3
28AUG26 4.60 P 0.15 0.15 0.15 0.15 -0.02 74 15 345 +15
28AUG26 4.70 P 0.00 0.00 0.00 0.18 -0.03 73 0 195 0
28AUG26 4.80 P 0.23 0.23 0.23 0.22 -0.02 74 15 323 +15
28AUG26 4.90 P 0.26 0.26 0.26 0.26 -0.02 74 1 150 0
28AUG26 5.00 P 0.31 0.31 0.31 0.30 -0.03 73 15 274 +15
28AUG26 5.25 P 0.00 0.00 0.00 0.44 -0.03 75 0 102 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 -0.02 77 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 -0.01 78 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 -0.02 77 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.20 0.00 84 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.42 -0.02 85 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.65 -0.02 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.89 -0.03 92 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 0.00 100 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.37 -0.03 98 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.61 -0.05 99 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.86 -0.02 105 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.11 -0.03 111 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.36 -0.02 116 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.60 -0.02 115 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.86 -0.02 126 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.09 -0.05 114 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 60 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 64 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 66 0 216 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 65 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 65 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 66 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.02 64 0 202 0
29SEP26 4.20 P 0.13 0.13 0.13 0.14 -0.01 66 10 453 0
29SEP26 4.30 P 0.16 0.16 0.16 0.16 -0.02 65 6 91 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.02 65 0 251 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.02 65 0 244 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.02 65 0 65 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 -0.02 66 0 437 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.02 65 0 88 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.03 65 0 45 0
29SEP26 5.00 P 0.42 0.42 0.42 0.43 -0.02 65 1 2,198 0
29SEP26 5.25 P 0.58 0.58 0.58 0.57 -0.02 66 15 333 +8
29SEP26 5.50 P 0.00 0.00 0.00 0.73 -0.02 67 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 -0.03 68 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.05 66 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.01 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.02 73 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.04 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 -0.03 73 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.02 74 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.01 77 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.02 77 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 -0.04 79 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 -0.02 85 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 -0.02 86 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 -0.02 87 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 -0.03 87 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.11 -0.03 90 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 -0.01 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.60 -0.02 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.85 -0.02 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.35 -0.02 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.83 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.33 -0.04 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 63 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 64 0 62 0
29OCT26 3.40 P 0.05 0.05 0.05 0.05 0.00 63 30 75 +30
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.01 62 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29OCT26 3.80 P 0.10 0.10 0.10 0.10 -0.01 61 2 24 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.12 -0.01 61 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.02 61 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 -0.01 62 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.19 -0.02 61 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 -0.01 62 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 -0.02 61 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 -0.02 61 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 -0.02 61 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.42 -0.02 62 0 67 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.01 62 0 41 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 -0.02 62 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 -0.02 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 -0.04 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 -0.02 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.17 -0.01 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.36 -0.02 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 -0.03 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.78 -0.04 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 -0.04 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.22 -0.03 69 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 -0.04 70 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 -0.02 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 -0.02 60 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.35 -0.02 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.39 -0.02 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 -0.02 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 -0.02 60 0 1 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 -0.02 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 -0.03 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.05 -0.02 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 -0.02 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.43 -0.02 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.63 -0.02 64 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.83 -0.04 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.05 -0.04 66 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.27 -0.03 66 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.45 -0.07 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 57 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 58 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 57 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 56 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.02 56 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 57 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 56 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 58 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.02 57 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.02 56 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.02 57 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.03 56 0 36 0
30DEC26 4.50 P 0.40 0.40 0.40 0.40 -0.02 57 1 115 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.01 58 0 89 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 57 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.02 57 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.02 58 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.01 58 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.01 59 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.02 59 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.04 58 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.02 59 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.04 59 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 -0.03 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 -0.01 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.03 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.03 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.03 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.04 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.04 65 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 -0.03 56 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 -0.03 57 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 -0.03 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 -0.03 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 -0.03 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.36 -0.01 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.60 -0.02 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.85 -0.02 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.35 -0.02 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.83 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.33 -0.04 0 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 0.06 -0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 56 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 0.12 -0.01 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.02 55 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.01 55 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.02 55 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.01 55 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.02 54 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.01 55 0 30 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.01 55 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 0.00 56 0 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.02 55 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 -0.01 55 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.01 56 0 18 0
30MAR27 5.50 P 1.08 1.08 1.08 1.09 -0.01 56 60 100 +60
30MAR27 5.75 P 0.00 0.00 0.00 1.24 0.00 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.03 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 -0.04 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 -0.03 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 -0.03 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.03 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 -0.03 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 -0.03 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 -0.02 56 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 -0.03 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.22 -0.03 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 -0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 -0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.91 -0.03 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.14 -0.03 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.38 -0.03 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.62 -0.03 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.86 -0.03 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.35 -0.03 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 0.00 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 0.00 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 0.00 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 0.00 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 -0.01 53 0 74 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 -0.01 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 -0.01 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 0.00 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.58 -0.01 53 0 188 0
29JUN27 4.50 P 0.62 0.62 0.62 0.62 -0.01 53 10 41 +10
29JUN27 4.60 P 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.03 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.01 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.84 -0.01 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 -0.01 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 -0.01 55 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.21 -0.01 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 -0.02 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.01 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 -0.01 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 -0.01 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 -0.01 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 -0.02 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.44 -0.02 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.65 -0.01 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.85 -0.02 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.07 -0.02 53 0 0 0
TOTAL PUT 184 33,450 +164
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 64.70 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.21 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.73 -0.01 39 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.24 -0.01 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.75 -0.01 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.26 -0.01 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.77 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.28 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.79 -0.02 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.30 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.82 -0.01 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.33 -0.01 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.84 -0.02 20 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.35 -0.02 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.86 -0.02 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.37 -0.02 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.88 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.39 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.91 -0.01 12 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.42 -0.02 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.93 -0.02 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.44 -0.02 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.47 -0.02 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.02 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.80 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.16 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.32 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.06 0.00 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 25.84 -0.03 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.36 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.89 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.42 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.95 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.48 -0.04 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.02 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.60 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.28 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.20 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.50 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.30 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 0.00 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 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 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 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 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 15 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.33 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.27 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.67 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.62 +0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.29 +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$ 86.700
28AUG26 50.00 C 0.00 0.00 0.00 36.80 +0.70 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.25 +0.64 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.76 +0.65 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.31 +0.69 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.89 +0.76 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.36 +0.70 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.90 +0.69 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.45 +0.66 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.91 +0.80 42 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 14.79 +0.60 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 12.53 +0.48 50 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 10.47 +0.40 50 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 8.59 +0.32 50 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 6.92 +0.25 50 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 5.62 +0.28 52 0 17 0
28AUG26 87.50 C 4.80 4.80 4.13 4.35 +0.22 52 3 100 +1
28AUG26 90.00 C 3.88 3.88 3.18 3.29 +0.08 51 5 120 +1
28AUG26 92.50 C 2.36 2.36 2.36 2.45 +0.02 51 2 120 +2
28AUG26 95.00 C 2.15 2.15 2.10 1.78 -0.01 51 3 102 +1
28AUG26 97.50 C 1.54 1.54 1.54 1.27 -0.03 51 1 63 0
28AUG26 100.00 C 0.98 1.14 0.98 0.89 -0.04 51 5 108 +1
28AUG26 102.50 C 0.89 0.89 0.75 0.62 -0.03 51 17 111 +17
28AUG26 105.00 C 0.64 0.70 0.64 0.42 -0.03 51 15 42 -5
28AUG26 107.50 C 0.59 0.59 0.59 0.28 -0.03 51 1 61 0
28AUG26 110.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 41 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 17 0
28AUG26 120.00 C 0.15 0.15 0.15 0.03 -0.01 51 3 6 0
29SEP26 50.00 C 0.00 0.00 0.00 37.16 +1.06 76 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.70 +1.09 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.25 +1.11 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.80 +0.78 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.23 +0.74 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.89 +0.65 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.52 +0.74 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.86 +0.58 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.65 +0.62 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.77 +0.77 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.95 +0.45 48 0 29 0
29SEP26 77.50 C 12.05 12.05 12.05 12.05 +0.30 48 8 25 0
29SEP26 80.00 C 0.00 0.00 0.00 10.51 +0.37 49 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 9.00 +0.31 49 0 356 0
29SEP26 85.00 C 7.90 7.90 7.90 7.77 +0.30 49 2 514 0
29SEP26 87.50 C 0.00 0.00 0.00 6.63 +0.39 50 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 5.56 +0.27 50 0 328 0
29SEP26 92.50 C 0.00 0.00 0.00 4.62 +0.16 50 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 3.81 +0.13 49 0 185 0
29SEP26 97.50 C 3.60 3.60 3.60 3.12 +0.10 49 1 576 +1
29SEP26 100.00 C 0.00 0.00 0.00 2.54 +0.08 49 0 1,050 0
29SEP26 102.50 C 0.00 0.00 0.00 2.05 +0.06 49 0 62 0
29SEP26 105.00 C 1.80 1.80 1.80 1.65 +0.04 49 2 73 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.32 +0.03 49 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 +0.02 49 0 302 0
29SEP26 112.50 C 1.04 1.04 1.04 0.83 +0.02 49 2 17 +2
29SEP26 115.00 C 0.00 0.00 0.00 0.63 +0.01 49 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 +0.01 49 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.01 49 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.24 0.00 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.14 0.00 49 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 29.80 +0.72 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.58 +0.80 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.11 +0.60 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.78 +0.45 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.62 +0.38 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.72 +0.67 46 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.78 +0.47 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.02 +0.25 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.48 +0.35 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.93 +0.31 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.54 +0.44 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 9.37 +0.46 49 0 0 0
29OCT26 87.50 C 7.85 7.85 7.85 8.19 +0.34 49 2 16 0
29OCT26 90.00 C 0.00 0.00 0.00 7.15 +0.28 49 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 6.21 +0.21 49 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 5.34 +0.10 49 0 4 0
29OCT26 97.50 C 4.80 4.80 4.80 4.58 +0.08 49 18 18 +18
29OCT26 100.00 C 0.00 0.00 0.00 3.92 +0.06 49 0 242 0
29OCT26 102.50 C 0.00 0.00 0.00 3.33 +0.04 49 0 0 0
29OCT26 105.00 C 3.05 3.05 3.05 2.83 +0.03 49 3 1 -3
29OCT26 107.50 C 0.00 0.00 0.00 2.39 +0.01 48 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 2.02 +0.01 48 0 58 0
29OCT26 112.50 C 0.00 0.00 0.00 1.70 0.00 48 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.97 -0.04 48 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 25.97 - 50 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 23.86 +0.96 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.56 +0.61 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.60 +0.53 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.79 +0.28 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.22 +0.51 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.74 +0.56 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.26 +0.30 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.95 +0.45 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.73 +0.41 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.63 +0.34 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.64 +0.30 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.70 +0.25 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.81 +0.15 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 6.00 +0.10 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 5.28 +0.08 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 4.64 +0.07 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 4.07 +0.06 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 3.56 +0.04 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 3.11 +0.03 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.02 +1.04 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.37 +0.59 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.34 +1.07 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.83 +0.80 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.57 +0.68 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.44 +0.55 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.47 +0.55 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.66 +0.63 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.72 +0.49 48 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 19.08 +0.66 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.52 +0.66 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.80 +0.47 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.35 +0.41 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.64 +0.78 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.13 +0.40 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 11.03 +0.37 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 10.03 +0.33 50 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 9.10 +0.28 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.23 +0.17 50 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 7.40 +0.15 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 6.65 +0.13 50 0 36 0
30DEC26 102.50 C 0.00 0.00 0.00 5.96 +0.11 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.34 +0.10 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.78 +0.09 49 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.27 +0.07 49 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 3.81 +0.06 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 3.40 +0.05 49 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 3.03 +0.04 49 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 2.70 +0.04 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.70 +0.65 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.50 +0.60 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.37 +0.53 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 32.28 +0.47 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.30 +0.46 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.71 +0.74 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.89 +0.70 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.97 +0.52 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.42 +0.53 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.97 +0.60 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.33 +0.42 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.96 +0.40 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.66 +0.51 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.45 +0.34 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.31 +0.30 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.26 +0.28 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.34 +0.30 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.51 +0.28 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.59 +0.24 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.73 +0.17 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.93 +0.15 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.19 +0.14 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.50 +0.13 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.85 +0.11 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 7.26 +0.10 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.70 +0.08 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 6.19 +0.08 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 5.72 +0.07 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 5.28 +0.06 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.25 +0.91 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.20 +0.88 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.32 +0.95 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.10 +0.62 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.36 +0.69 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.69 +0.75 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.99 +0.68 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.25 +0.53 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.73 +0.49 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.39 +0.54 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.83 +0.35 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.59 +0.38 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.53 +0.47 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.33 +0.43 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 18.25 +0.39 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 17.22 +0.38 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.24 +0.23 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 15.42 +0.26 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.50 +0.21 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.64 +0.20 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 12.83 +0.19 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.06 +0.17 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.34 +0.16 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 10.66 +0.15 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.02 +0.14 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.42 +0.13 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.85 +0.11 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.32 +0.10 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.82 +0.10 50 0 0 0
TOTAL CALL 93 7,637 +38
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 67 0
28AUG26 67.50 P 0.20 0.20 0.20 0.11 -0.05 51 1 82 0
28AUG26 70.00 P 0.35 0.35 0.35 0.21 -0.10 51 3 102 0
28AUG26 72.50 P 0.48 0.48 0.45 0.40 -0.14 51 3 41 0
28AUG26 75.00 P 0.75 0.75 0.75 0.71 -0.16 51 1 52 -1
28AUG26 77.50 P 1.15 1.25 1.15 1.12 -0.25 50 5 189 +3
28AUG26 80.00 P 2.00 2.00 1.75 1.71 -0.35 50 10 115 +5
28AUG26 82.50 P 2.70 2.70 2.70 2.55 -0.38 50 2 136 +2
28AUG26 85.00 P 3.46 3.59 3.46 3.50 -0.58 49 7 79 +7
28AUG26 87.50 P 0.00 0.00 0.00 4.73 -0.71 49 0 40 0
28AUG26 90.00 P 0.00 0.00 0.00 6.38 -0.65 51 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 8.03 -0.67 50 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 9.88 -0.71 50 0 55 0
28AUG26 97.50 P 0.00 0.00 0.00 11.89 -1.10 50 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 14.29 -0.91 55 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 16.54 -0.96 56 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 18.61 -0.96 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.19 -0.74 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.58 -1.02 60 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.86 -1.04 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.50 -1.05 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.98 -1.04 68 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.49 -0.95 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 -0.05 49 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.08 49 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.65 -0.11 49 0 47 0
29SEP26 70.00 P 1.12 1.12 1.04 0.93 -0.18 48 3 1,341 -1
29SEP26 72.50 P 0.00 0.00 0.00 1.35 -0.17 48 0 92 0
29SEP26 75.00 P 2.11 2.11 2.11 1.88 -0.23 48 2 289 0
29SEP26 77.50 P 0.00 0.00 0.00 2.54 -0.28 48 0 312 0
29SEP26 80.00 P 3.40 3.40 3.40 3.35 -0.32 48 1 1,146 +1
29SEP26 82.50 P 4.65 4.65 4.65 4.34 -0.42 48 1 216 0
29SEP26 85.00 P 0.00 0.00 0.00 5.49 -0.47 48 0 105 0
29SEP26 87.50 P 7.15 7.15 7.15 6.83 -0.52 48 1 28 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.32 -0.58 49 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 10.14 -0.21 50 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 11.64 -0.57 49 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 13.84 -0.22 52 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 15.80 -0.70 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.86 -0.76 53 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 19.87 -0.93 52 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.14 -0.94 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 24.38 -0.73 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.93 -0.61 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.93 -0.83 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.15 -0.97 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.54 -0.90 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.91 -0.81 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.37 -0.91 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.81 -0.92 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.30 -0.75 0 0 1 0
29OCT26 57.50 P 0.42 0.42 0.42 0.26 -0.05 48 1 3 +1
29OCT26 60.00 P 0.00 0.00 0.00 0.41 -0.08 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.60 -0.13 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.90 -0.14 48 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 1.22 -0.22 48 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 1.68 -0.18 48 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 2.21 -0.26 47 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.87 -0.31 47 0 78 0
29OCT26 77.50 P 0.00 0.00 0.00 3.67 -0.36 47 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 4.61 -0.41 47 0 266 0
29OCT26 82.50 P 0.00 0.00 0.00 5.68 -0.46 47 0 61 0
29OCT26 85.00 P 0.00 0.00 0.00 6.89 -0.50 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 8.22 -0.55 48 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 9.60 -0.67 47 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 11.51 -0.68 49 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 13.25 -0.65 50 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.08 -0.68 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.90 -0.78 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.88 -0.82 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.78 -1.00 50 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.01 -0.85 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.22 -0.81 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.42 -0.82 53 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 29.66 -0.84 53 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 31.94 -0.84 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 34.25 -0.86 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.06 - 48 0 0 -
27NOV26 65.00 P 1.53 1.53 1.53 1.50 -0.12 49 2 4 +2
27NOV26 67.50 P 0.00 0.00 0.00 1.94 -0.15 48 0 1 0
27NOV26 70.00 P 2.52 2.52 2.52 2.43 -0.24 48 1 1 +1
27NOV26 72.50 P 0.00 0.00 0.00 3.09 -0.26 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 3.86 -0.32 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 4.74 -0.38 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 5.77 -0.40 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 6.89 -0.45 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.15 -0.48 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.51 -0.52 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.05 -0.47 49 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.84 -0.62 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.54 -0.62 50 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.30 -0.65 51 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.08 -0.75 51 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.91 -0.85 51 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.88 -0.84 51 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.00 -0.84 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.13 -0.81 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.06 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 -0.06 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 -0.09 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.21 -0.13 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.67 -0.13 49 0 5 0
30DEC26 65.00 P 2.08 2.08 2.08 2.11 -0.13 49 1 9 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.64 -0.15 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 -0.22 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.98 -0.26 48 0 91 0
30DEC26 75.00 P 4.70 4.70 4.70 4.82 -0.27 48 1 30 -1
30DEC26 77.50 P 6.06 6.06 5.82 5.74 -0.33 48 90 189 +90
30DEC26 80.00 P 0.00 0.00 0.00 6.78 -0.39 48 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.95 -0.43 48 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 9.22 -0.48 48 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 10.61 -0.57 48 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.10 -0.59 48 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 13.69 -0.63 49 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.35 -0.94 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.26 -0.78 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.09 -0.74 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.09 -0.58 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.04 -0.65 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.90 -0.80 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.95 -0.79 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.04 -0.80 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.17 -0.80 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.27 -0.83 52 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 35.57 -0.79 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.90 -0.09 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 -0.09 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 -0.12 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 -0.14 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.62 -0.17 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.19 -0.11 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.69 -0.21 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.44 -0.26 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.22 -0.26 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.10 -0.30 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.09 -0.33 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.17 -0.36 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.33 -0.38 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 10.44 -0.54 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.90 -0.42 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.29 -0.46 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.04 -0.79 50 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 16.83 -0.54 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.30 -0.46 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.79 -0.69 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.56 -0.71 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 23.38 -0.72 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.24 -0.73 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.07 -0.83 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.01 -0.86 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 31.10 -0.77 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.13 -0.75 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.19 -0.77 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.12 -0.95 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.67 -0.11 50 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.11 -0.18 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.54 -0.22 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.10 -0.20 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.72 -0.23 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 4.44 -0.20 49 0 1 0
29JUN27 65.00 P 5.35 5.35 5.35 5.17 -0.35 49 3 4 +3
29JUN27 67.50 P 0.00 0.00 0.00 6.12 -0.19 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.95 -0.25 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.95 -0.27 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 9.02 -0.30 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.19 -0.31 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.41 -0.33 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.71 -0.36 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.07 -0.38 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.49 -0.39 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.86 -0.60 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.44 -0.62 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.06 -0.64 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.74 -0.67 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.66 -1.14 50 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 25.42 -0.67 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.28 -0.65 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.18 -0.66 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.08 -1.17 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.00 -0.69 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.00 -0.69 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.91 -0.81 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.04 -1.31 51 0 0 0
TOTAL PUT 139 9,304 +114
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$ 129.100
07AUG26 98.00 C 0.00 0.00 0.00 31.12 -0.21 0 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 30.12 -0.21 0 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 29.12 -0.21 0 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 28.12 -0.21 0 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 27.12 -0.21 0 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 26.12 -0.21 0 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 25.13 -0.20 82 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 24.13 -0.25 79 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 23.13 -0.22 75 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 22.13 -0.20 71 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 21.13 -0.21 68 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 20.13 -0.21 64 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 19.13 -0.21 60 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 18.13 -0.21 57 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 17.13 -0.21 53 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 16.13 -0.21 50 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 15.13 -0.21 46 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 14.13 -0.21 43 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 13.13 -0.21 40 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 12.13 -0.22 36 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 11.13 -0.23 33 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 10.14 -0.24 37 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 9.14 -0.27 33 0 15 0
07AUG26 121.00 C 0.00 0.00 0.00 8.16 -0.30 35 0 15 0
07AUG26 122.00 C 0.00 0.00 0.00 7.19 -0.34 35 0 10 0
07AUG26 123.00 C 0.00 0.00 0.00 6.25 -0.38 35 0 37 0
07AUG26 124.00 C 0.00 0.00 0.00 5.33 -0.43 35 0 16 0
07AUG26 125.00 C 3.53 3.99 3.53 4.60 -0.48 40 24 49 -6
07AUG26 126.00 C 0.00 0.00 0.00 3.63 -0.50 34 0 81 0
07AUG26 127.00 C 2.71 2.83 2.71 2.84 -0.58 33 17 56 +1
07AUG26 128.00 C 2.02 2.14 2.02 2.21 -0.58 34 63 105 +63
07AUG26 129.00 C 1.50 1.60 1.50 1.67 -0.57 34 30 46 -15
07AUG26 130.00 C 1.10 1.27 0.92 1.24 -0.54 34 100 165 -22
07AUG26 131.00 C 0.87 0.91 0.76 0.87 -0.51 34 210 222 +50
07AUG26 132.00 C 0.58 0.60 0.56 0.60 -0.46 35 97 147 +51
07AUG26 133.00 C 0.43 0.43 0.40 0.40 -0.39 35 42 110 +15
07AUG26 134.00 C 0.00 0.00 0.00 0.27 -0.32 35 0 66 0
07AUG26 135.00 C 0.20 0.20 0.19 0.17 -0.26 35 24 41 +24
07AUG26 136.00 C 0.16 0.16 0.16 0.10 -0.21 35 2 39 +2
07AUG26 137.00 C 0.00 0.00 0.00 0.06 -0.16 35 0 85 0
07AUG26 138.00 C 0.00 0.00 0.00 0.04 -0.11 36 0 30 0
07AUG26 139.00 C 0.00 0.00 0.00 0.02 -0.08 36 0 102 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 15 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 45 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 40 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
07AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
07AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
07AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 22.22 -0.23 49 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 21.24 -0.23 50 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 20.25 -0.24 48 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 19.28 -0.24 49 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 18.31 -0.25 49 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 17.35 -0.26 49 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 16.40 -0.27 49 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 15.46 -0.28 49 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 14.54 -0.29 49 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 13.63 -0.31 49 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 12.75 -0.31 49 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 11.88 -0.32 49 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 11.03 -0.34 49 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 10.22 -0.34 49 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 9.43 -0.35 49 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 8.66 -0.37 49 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 7.86 -0.30 48 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 7.30 -0.20 50 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 6.39 -0.65 46 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 5.85 -0.37 48 0 15 0
14AUG26 127.00 C 4.68 4.68 4.68 5.28 -0.36 48 15 15 +15
14AUG26 128.00 C 4.41 4.41 4.41 4.72 -0.37 48 15 30 +15
14AUG26 129.00 C 0.00 0.00 0.00 4.23 -0.36 48 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 3.77 -0.36 48 0 99 0
14AUG26 131.00 C 0.00 0.00 0.00 3.35 -0.34 48 0 2 0
14AUG26 132.00 C 2.53 2.53 2.53 2.96 -0.34 48 11 27 +1
14AUG26 133.00 C 0.00 0.00 0.00 2.62 -0.32 49 0 12 0
14AUG26 134.00 C 2.05 2.05 2.05 2.31 -0.30 49 12 36 +12
14AUG26 135.00 C 1.93 1.97 1.93 2.03 -0.28 49 30 45 +22
14AUG26 136.00 C 1.60 1.83 1.60 1.76 -0.29 49 54 95 +35
14AUG26 137.00 C 1.52 1.57 1.52 1.55 -0.26 49 4 42 +2
14AUG26 138.00 C 0.00 0.00 0.00 1.34 -0.25 50 0 22 0
14AUG26 139.00 C 0.00 0.00 0.00 1.15 -0.24 50 0 10 0
14AUG26 140.00 C 0.00 0.00 0.00 0.98 -0.23 49 0 22 0
14AUG26 141.00 C 0.88 0.88 0.88 0.83 -0.21 49 1 9 0
14AUG26 142.00 C 0.00 0.00 0.00 0.70 -0.19 49 0 5 0
14AUG26 143.00 C 0.00 0.00 0.00 0.59 -0.17 49 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 0.50 -0.15 49 0 42 0
14AUG26 145.00 C 0.00 0.00 0.00 0.42 -0.13 49 0 23 0
14AUG26 146.00 C 0.00 0.00 0.00 0.35 -0.12 49 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.29 -0.10 49 0 20 0
14AUG26 148.00 C 0.32 0.32 0.32 0.24 - 49 40 40 -
14AUG26 149.00 C 0.27 0.27 0.27 0.19 - 49 40 40 -
28AUG26 52.50 C 0.00 0.00 0.00 76.70 -0.21 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 74.21 -0.20 104 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 71.71 -0.21 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 69.22 -0.20 94 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.72 -0.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 64.23 -0.20 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.73 -0.21 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 59.23 -0.21 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.74 -0.21 61 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 54.24 -0.21 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.75 -0.21 56 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.25 -0.21 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.76 -0.21 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.10 -0.37 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.62 -0.36 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.27 -0.09 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.78 -0.11 40 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 34.17 -0.26 0 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 31.80 -0.54 40 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 29.32 -0.53 40 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 26.85 -0.24 40 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 24.40 -0.28 40 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 21.67 -0.95 0 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 19.63 -0.27 40 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 17.34 -0.82 40 0 831 0
28AUG26 115.00 C 0.00 0.00 0.00 15.14 -0.31 40 0 765 0
28AUG26 117.50 C 0.00 0.00 0.00 13.06 -0.33 40 0 672 0
28AUG26 120.00 C 11.03 11.03 11.03 11.12 0.00 40 14 2,484 -14
28AUG26 122.50 C 9.30 9.30 9.30 9.32 -0.44 40 1 631 -1
28AUG26 125.00 C 7.19 7.70 7.19 7.60 -0.39 39 172 778 +112
28AUG26 127.50 C 5.83 6.00 5.83 6.16 -0.30 39 169 927 -5
28AUG26 130.00 C 7.08 7.08 4.57 4.95 -0.38 39 211 801 +147
28AUG26 132.50 C 3.83 3.83 3.83 3.95 -0.35 40 1 192 0
28AUG26 135.00 C 2.95 3.22 2.88 3.16 -0.27 40 123 959 -71
28AUG26 137.50 C 2.72 2.72 2.25 2.43 -0.21 40 74 428 +19
28AUG26 140.00 C 2.05 2.05 1.76 1.86 -0.25 41 93 388 +89
28AUG26 142.50 C 1.65 1.70 1.65 1.38 -0.22 41 15 276 +10
28AUG26 145.00 C 1.18 1.18 1.06 1.01 -0.19 40 85 285 +20
28AUG26 147.50 C 0.84 0.86 0.82 0.73 -0.15 40 51 108 +1
28AUG26 150.00 C 0.63 0.68 0.63 0.52 -0.12 40 16 290 +16
28AUG26 152.50 C 0.52 0.53 0.52 0.37 -0.09 40 3 160 +2
28AUG26 155.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 73 0
28AUG26 157.50 C 0.35 0.35 0.35 0.17 -0.06 40 10 44 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 87 0
28AUG26 162.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 76.70 -0.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 74.35 -0.06 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.86 -0.06 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 69.37 -0.05 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.88 -0.05 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.39 -0.04 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.90 -0.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.23 -0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.84 -0.14 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.24 -0.26 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.75 -0.28 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.28 -0.28 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.97 -0.14 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.40 -0.30 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.96 -0.30 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 39.53 -0.30 36 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 37.10 -0.31 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 34.65 -0.35 38 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 32.03 -0.56 0 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 29.77 -0.44 36 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 27.53 -0.37 39 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 25.01 -0.62 35 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 23.19 -0.44 40 0 1,023 0
29SEP26 110.00 C 21.51 21.51 21.51 20.79 -0.41 37 15 3,280 +15
29SEP26 112.50 C 0.00 0.00 0.00 18.69 -0.34 37 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 16.72 -0.36 37 0 4,635 0
29SEP26 117.50 C 0.00 0.00 0.00 14.86 -0.37 37 0 1,885 0
29SEP26 120.00 C 0.00 0.00 0.00 12.82 -0.52 35 0 3,644 0
29SEP26 122.50 C 0.00 0.00 0.00 11.19 -0.56 35 0 820 0
29SEP26 125.00 C 0.00 0.00 0.00 9.88 -0.39 36 0 1,417 0
29SEP26 127.50 C 8.25 8.60 8.25 8.55 -0.38 37 2 481 -1
29SEP26 130.00 C 7.00 7.36 7.00 7.33 -0.39 37 8 2,940 -7
29SEP26 132.50 C 6.10 6.10 6.10 6.27 -0.38 37 3 2,034 +3
29SEP26 135.00 C 5.35 5.35 5.30 5.32 -0.37 37 33 372 0
29SEP26 137.50 C 4.53 4.53 4.51 4.51 -0.37 37 40 233 -1
29SEP26 140.00 C 3.62 3.78 3.62 3.85 -0.29 37 42 3,404 +41
29SEP26 142.50 C 3.20 3.22 3.20 3.23 -0.32 38 30 445 +5
29SEP26 145.00 C 3.10 3.10 2.66 2.69 -0.28 38 331 547 -13
29SEP26 147.50 C 2.32 2.32 2.32 2.21 -0.25 38 15 538 +15
29SEP26 150.00 C 0.00 0.00 0.00 1.80 -0.23 38 0 601 0
29SEP26 152.50 C 0.00 0.00 0.00 1.47 -0.20 38 0 109 0
29SEP26 155.00 C 1.35 1.35 1.35 1.18 -0.18 37 4 246 +4
29SEP26 157.50 C 0.00 0.00 0.00 0.95 -0.16 37 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.76 -0.14 37 0 135 0
29SEP26 162.50 C 0.00 0.00 0.00 0.60 -0.12 37 0 184 0
29SEP26 165.00 C 0.00 0.00 0.00 0.48 -0.10 37 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.38 -0.08 37 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.29 -0.08 37 0 75 0
29SEP26 172.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 168 0
29SEP26 177.50 C 0.38 0.38 0.38 0.14 -0.04 37 22 22 +22
29SEP26 180.00 C 0.34 0.34 0.34 0.11 -0.03 38 22 584 +22
29SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 76.70 -0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 74.35 -0.21 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 71.86 -0.23 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 69.37 -0.25 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 66.88 -0.26 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 64.39 -0.27 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 61.90 -0.30 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 59.31 -0.42 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 56.86 -0.42 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 54.41 -0.44 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 51.94 -0.47 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 49.33 -0.68 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 46.97 -0.62 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 44.84 -0.34 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 42.40 -0.36 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 40.04 -0.32 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 37.59 -0.38 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 35.38 -0.23 42 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 32.88 -0.39 39 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 30.37 -0.61 36 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 28.12 -0.62 36 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 26.15 -0.39 38 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 23.78 -0.92 36 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 21.78 -0.40 36 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 19.90 -0.35 36 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 18.05 -0.36 36 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 16.30 -0.37 36 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 14.66 -0.38 36 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 13.12 -0.39 36 0 349 0
29OCT26 125.00 C 10.85 10.85 10.85 11.54 -0.38 36 15 224 +15
29OCT26 127.50 C 0.00 0.00 0.00 10.26 -0.36 36 0 218 0
29OCT26 130.00 C 0.00 0.00 0.00 9.07 -0.35 36 0 134 0
29OCT26 132.50 C 0.00 0.00 0.00 7.99 -0.35 36 0 39 0
29OCT26 135.00 C 6.90 6.90 6.90 7.03 -0.36 36 20 26 +20
29OCT26 137.50 C 0.00 0.00 0.00 6.18 -0.36 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.39 -0.38 36 0 190 0
29OCT26 142.50 C 4.72 4.72 4.72 4.71 -0.36 37 15 46 +15
29OCT26 145.00 C 0.00 0.00 0.00 4.12 -0.32 37 0 78 0
29OCT26 147.50 C 0.00 0.00 0.00 3.55 -0.29 37 0 19 0
29OCT26 150.00 C 0.00 0.00 0.00 3.04 -0.27 37 0 37 0
29OCT26 152.50 C 0.00 0.00 0.00 2.60 -0.24 37 0 82 0
29OCT26 155.00 C 0.00 0.00 0.00 2.21 -0.23 37 0 56 0
29OCT26 157.50 C 2.08 2.08 2.08 1.87 -0.21 37 1 7 +1
29OCT26 160.00 C 0.00 0.00 0.00 1.58 -0.19 37 0 19 0
29OCT26 162.50 C 0.00 0.00 0.00 1.34 -0.17 37 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 1.12 -0.15 37 0 44 0
29OCT26 167.50 C 1.24 1.24 1.24 0.94 -0.14 37 25 77 +25
29OCT26 170.00 C 0.00 0.00 0.00 0.79 -0.12 37 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.65 -0.11 36 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.54 -0.10 36 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.45 -0.09 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.37 -0.08 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 76.99 -0.26 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 74.44 -0.35 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 72.06 -0.26 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 69.42 -0.44 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 66.96 -0.44 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 64.60 -0.36 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 62.08 -0.45 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 59.73 -0.38 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 57.34 -0.35 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 54.75 -0.54 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 52.50 -0.39 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 50.10 -0.39 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 47.54 -0.54 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 45.35 -0.38 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 42.97 -0.39 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 40.61 -0.39 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 38.28 -0.40 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 36.04 -0.35 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 33.74 -0.40 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 31.57 -0.39 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 29.44 -0.36 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 27.06 -0.66 37 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.05 -0.62 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.12 -0.45 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.43 -0.32 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 19.69 -0.34 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.05 -0.34 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.50 -0.34 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.04 -0.34 38 0 0 0
27NOV26 125.00 C 12.94 13.54 12.94 13.53 -0.33 37 59 194 +59
27NOV26 127.50 C 0.00 0.00 0.00 12.28 -0.32 37 0 15 0
27NOV26 130.00 C 11.16 11.16 11.07 11.14 -0.29 38 30 75 +30
27NOV26 132.50 C 9.72 9.72 9.72 10.03 -0.32 38 1 16 +1
27NOV26 135.00 C 0.00 0.00 0.00 9.04 -0.35 38 0 17 0
27NOV26 137.50 C 0.00 0.00 0.00 8.13 -0.36 38 0 20 0
27NOV26 140.00 C 0.00 0.00 0.00 7.32 -0.36 38 0 13 0
27NOV26 142.50 C 6.47 6.47 6.47 6.60 -0.32 38 20 20 +20
27NOV26 145.00 C 0.00 0.00 0.00 5.94 -0.33 38 0 30 0
27NOV26 147.50 C 5.29 5.29 5.29 5.33 -0.27 38 9 9 +9
27NOV26 150.00 C 0.00 0.00 0.00 4.73 -0.25 38 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 4.19 -0.24 38 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 3.70 -0.23 38 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 3.27 -0.21 38 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.88 -0.20 38 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.53 -0.18 38 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.22 -0.17 38 0 0 0
27NOV26 167.50 C 2.25 2.30 2.25 1.94 -0.16 38 2 4 +2
27NOV26 170.00 C 2.06 2.06 2.06 1.70 -0.15 38 2 5 +2
27NOV26 172.50 C 0.00 0.00 0.00 1.49 -0.13 38 0 1 0
27NOV26 175.00 C 0.00 0.00 0.00 1.30 -0.12 38 0 1 0
27NOV26 177.50 C 1.53 1.53 1.53 1.13 -0.11 38 25 25 +25
27NOV26 180.00 C 0.00 0.00 0.00 0.98 -0.11 38 0 25 0
27NOV26 182.50 C 0.00 0.00 0.00 0.85 -0.10 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.74 -0.09 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 0.64 -0.08 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.55 -0.08 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.16 - 38 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 77.11 -0.43 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 74.67 -0.42 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 72.23 -0.42 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.79 -0.43 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 67.33 -0.48 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.98 -0.42 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.64 -0.36 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.27 -0.33 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.74 -0.48 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.34 -0.48 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.11 -0.33 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.58 -0.48 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.36 -0.34 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.99 -0.35 45 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 43.67 -0.35 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.37 -0.34 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 39.10 -0.35 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 36.76 -0.46 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 34.69 -0.39 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 32.58 -0.64 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 30.48 -0.42 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 28.46 -0.43 39 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 26.51 -0.43 39 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 24.71 -0.35 39 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 22.68 -0.35 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 21.01 -0.36 38 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 19.43 -0.37 38 0 758 0
30DEC26 120.00 C 17.00 17.00 17.00 17.93 -0.92 38 1 697 0
30DEC26 122.50 C 0.00 0.00 0.00 16.02 -0.35 36 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 15.05 -0.37 37 0 2,958 0
30DEC26 127.50 C 0.00 0.00 0.00 13.83 -0.35 37 0 189 0
30DEC26 130.00 C 0.00 0.00 0.00 12.68 -0.35 37 0 1,488 0
30DEC26 132.50 C 0.00 0.00 0.00 11.61 -0.35 37 0 94 0
30DEC26 135.00 C 10.28 10.28 10.28 10.62 -0.36 38 20 230 +20
30DEC26 137.50 C 0.00 0.00 0.00 9.72 -0.33 38 0 244 0
30DEC26 140.00 C 0.00 0.00 0.00 8.90 -0.32 38 0 2,267 0
30DEC26 142.50 C 0.00 0.00 0.00 8.12 -0.32 38 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 7.41 -0.32 38 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 6.74 -0.30 38 0 372 0
30DEC26 150.00 C 6.12 6.12 6.12 6.09 -0.30 38 10 224 +10
30DEC26 152.50 C 0.00 0.00 0.00 5.50 -0.29 38 0 143 0
30DEC26 155.00 C 0.00 0.00 0.00 4.95 -0.28 38 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 4.46 -0.26 38 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 3.89 -0.36 38 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 3.49 -0.34 38 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 3.13 -0.32 38 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 2.80 -0.30 38 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 2.51 -0.27 38 0 104 0
30DEC26 172.50 C 0.00 0.00 0.00 2.24 -0.25 38 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 2.00 -0.23 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.78 -0.22 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 1.59 -0.20 38 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 1.41 -0.19 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 1.26 -0.16 38 0 349 0
30DEC26 187.50 C 0.00 0.00 0.00 1.12 -0.15 38 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 0.99 -0.14 38 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 0.88 -0.13 38 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.78 -0.12 38 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.69 -0.11 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.38 - 38 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 77.85 -0.39 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 75.47 -0.40 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.10 -0.40 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.73 -0.40 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 68.37 -0.40 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.02 -0.40 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.66 -0.40 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.42 -0.29 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.97 -0.28 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.58 -0.46 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 54.27 -0.47 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.98 -0.46 44 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 49.87 -0.31 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.46 -0.49 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 45.44 -0.32 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.13 -0.48 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 41.02 -0.48 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.03 -0.75 41 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 37.09 -0.85 41 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 35.12 -0.40 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 32.92 -0.69 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 31.37 -0.38 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 29.57 -0.40 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 27.85 -0.39 39 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 25.94 -0.66 38 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 24.60 -0.40 38 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 22.88 -0.61 38 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 21.47 -0.54 38 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 20.34 -0.35 38 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 19.09 -0.32 38 0 1,260 0
30MAR27 127.50 C 0.00 0.00 0.00 17.89 -0.32 38 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 16.75 -0.32 38 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 15.68 -0.32 38 0 101 0
30MAR27 135.00 C 14.27 14.27 14.27 14.68 -0.31 38 20 181 -20
30MAR27 137.50 C 0.00 0.00 0.00 13.73 -0.31 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 12.85 -0.30 38 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 12.02 -0.30 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 11.23 -0.30 39 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 10.52 -0.28 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 9.83 -0.28 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 9.19 -0.25 39 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 8.54 -0.29 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 7.94 -0.28 39 0 31 0
30MAR27 160.00 C 7.50 7.50 7.50 7.37 -0.27 39 3 26 +3
30MAR27 162.50 C 0.00 0.00 0.00 6.84 -0.26 39 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 6.16 -0.44 38 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 5.71 -0.41 38 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 5.29 -0.39 38 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 4.90 -0.37 38 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 4.54 -0.35 38 0 234 0
30MAR27 177.50 C 4.62 4.62 4.62 4.20 -0.34 38 30 30 +30
30MAR27 180.00 C 4.34 4.34 4.34 3.89 -0.31 38 30 30 +30
30MAR27 182.50 C 0.00 0.00 0.00 3.59 -0.30 38 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.32 -0.29 38 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.07 -0.27 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.84 -0.25 38 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.62 -0.24 38 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.42 -0.15 38 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.24 -0.14 38 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.07 -0.13 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 1.76 -0.18 38 0 9 0
30MAR27 210.00 C 2.14 2.20 2.14 1.50 - 38 2 2 -
29JUN27 52.50 C 0.00 0.00 0.00 78.04 -0.38 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 75.66 -0.40 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 73.32 -0.39 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 71.00 -0.37 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 68.66 -0.37 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 66.32 -0.38 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 63.99 -0.37 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 61.67 -0.38 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 59.31 -0.44 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 57.05 -0.42 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 54.79 -0.43 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 52.58 -0.13 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 50.34 -0.46 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 48.20 -0.46 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 46.10 -0.45 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 44.02 -0.46 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.24 -0.23 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.09 -0.41 42 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 38.22 -0.36 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 36.08 -0.64 41 0 48 0
29JUN27 102.50 C 0.00 0.00 0.00 34.55 -0.37 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 32.81 -0.38 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 31.11 -0.39 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 29.48 -0.35 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 27.92 -0.34 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 26.13 -0.64 39 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 24.71 -0.63 39 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 23.64 -0.34 40 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 22.36 -0.33 40 0 18 0
29JUN27 125.00 C 21.00 21.00 21.00 21.36 -0.21 40 5 149 +5
29JUN27 127.50 C 0.00 0.00 0.00 20.22 -0.21 40 0 3 0
29JUN27 130.00 C 0.00 0.00 0.00 19.14 -0.21 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 18.12 -0.21 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 17.15 +0.17 40 0 10 0
29JUN27 137.50 C 0.00 0.00 0.00 16.23 -0.21 40 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 15.36 -0.20 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 14.54 -0.21 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 13.68 -0.28 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.92 -0.25 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.21 -0.26 40 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 11.52 -0.26 40 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 10.83 -0.26 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.14 -0.26 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.61 -0.23 40 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 9.06 -0.25 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.55 -0.23 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.79 -0.40 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.51 -0.21 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.91 -0.40 39 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.53 -0.39 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 6.14 -0.39 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.76 -0.37 39 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 5.38 -0.36 39 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 5.09 -0.31 39 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 4.81 -0.31 39 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 4.53 -0.16 39 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 4.26 -0.16 39 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 3.98 -0.16 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.72 -0.15 39 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.53 -0.12 39 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 3.14 -0.23 39 0 8 0
29JUN27 210.00 C 3.30 3.56 3.30 2.84 - 40 3 3 -
TOTAL CALL 2,784 89,893 +997
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
07AUG26 117.00 P 0.11 0.11 0.11 0.01 -0.01 43 1 66 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 31 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 74 0
07AUG26 120.00 P 0.19 0.20 0.11 0.02 -0.06 36 10 110 +6
07AUG26 121.00 P 0.23 0.23 0.22 0.04 -0.08 36 40 115 0
07AUG26 122.00 P 0.32 0.32 0.26 0.07 -0.12 36 25 82 +5
07AUG26 123.00 P 0.43 0.43 0.23 0.12 -0.17 35 30 172 +30
07AUG26 124.00 P 0.00 0.00 0.00 0.21 -0.22 35 0 200 0
07AUG26 125.00 P 0.87 0.87 0.45 0.34 -0.29 35 80 162 +35
07AUG26 126.00 P 1.31 1.31 1.00 0.55 -0.32 36 69 182 +43
07AUG26 127.00 P 1.32 1.32 0.99 0.82 -0.37 36 27 111 +15
07AUG26 128.00 P 2.30 2.30 1.26 1.19 -0.38 36 16 119 +12
07AUG26 129.00 P 1.70 1.76 1.70 1.64 -0.40 36 35 193 -15
07AUG26 130.00 P 2.23 2.32 2.23 2.20 -0.36 36 40 50 +15
07AUG26 131.00 P 0.00 0.00 0.00 2.86 -0.32 37 0 20 0
07AUG26 132.00 P 0.00 0.00 0.00 3.60 -0.27 38 0 10 0
07AUG26 133.00 P 0.00 0.00 0.00 4.42 -0.02 39 0 6 0
07AUG26 134.00 P 5.69 5.69 5.69 5.29 +0.03 41 1 1 +1
07AUG26 135.00 P 0.00 0.00 0.00 6.22 +0.13 43 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 7.18 +0.21 47 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 7.94 +0.07 35 0 100 0
07AUG26 138.00 P 0.00 0.00 0.00 8.92 +0.11 36 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 9.90 +0.13 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 10.90 +0.16 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 11.90 +0.18 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 12.90 +0.19 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 13.90 +0.20 0 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 14.90 +0.20 0 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 15.90 +0.20 0 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 16.90 +0.20 0 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 17.90 +0.20 0 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 19.90 +0.20 0 0 0 0
14AUG26 107.00 P 0.19 0.20 0.19 0.04 -0.02 50 11 11 +11
14AUG26 108.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
14AUG26 110.00 P 0.27 0.27 0.27 0.10 -0.03 50 1 1 +1
14AUG26 111.00 P 0.27 0.27 0.27 0.13 -0.04 50 2 2 +2
14AUG26 112.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
14AUG26 113.00 P 0.43 0.43 0.43 0.21 -0.07 49 3 18 +3
14AUG26 114.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 0 0
14AUG26 115.00 P 0.59 0.59 0.59 0.35 -0.09 49 25 40 +25
14AUG26 116.00 P 0.00 0.00 0.00 0.46 -0.09 49 0 0 0
14AUG26 117.00 P 0.75 0.75 0.75 0.56 -0.12 49 2 12 +2
14AUG26 118.00 P 1.00 1.00 0.82 0.71 -0.11 50 5 30 0
14AUG26 119.00 P 0.00 0.00 0.00 0.86 -0.14 49 0 6 0
14AUG26 120.00 P 1.48 1.48 1.13 1.06 -0.13 50 30 30 +15
14AUG26 121.00 P 0.00 0.00 0.00 1.26 -0.16 50 0 30 0
14AUG26 122.00 P 1.88 1.88 1.67 1.52 -0.16 50 30 65 +15
14AUG26 123.00 P 2.17 2.17 2.02 1.79 -0.17 50 17 67 +17
14AUG26 124.00 P 2.70 2.70 2.21 2.11 -0.18 50 44 73 +44
14AUG26 125.00 P 2.61 2.61 2.61 2.45 -0.18 50 15 46 +15
14AUG26 126.00 P 2.78 2.78 2.78 2.81 -0.22 49 15 110 +15
14AUG26 127.00 P 3.18 3.18 3.18 3.23 -0.21 50 15 30 +15
14AUG26 128.00 P 3.63 3.63 3.63 3.71 -0.19 50 17 18 +17
14AUG26 129.00 P 0.00 0.00 0.00 4.20 -0.19 50 0 1 0
14AUG26 130.00 P 0.00 0.00 0.00 4.73 -0.19 50 0 140 0
14AUG26 131.00 P 0.00 0.00 0.00 5.32 -0.17 50 0 15 0
14AUG26 132.00 P 0.00 0.00 0.00 5.95 -0.13 51 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 6.44 -0.34 49 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 7.34 -0.07 52 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.00 -0.14 51 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 8.82 0.00 53 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 9.33 -0.29 49 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 10.11 -0.05 49 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 10.93 -0.02 49 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 11.76 -0.01 49 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 12.62 +0.02 49 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 13.50 +0.03 49 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 14.39 +0.05 49 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 15.30 +0.06 49 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 16.22 +0.07 49 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 17.16 +0.10 49 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 18.10 +0.10 49 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 19.06 - 49 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 20.02 - 49 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 154 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,034 0
28AUG26 92.50 P 0.09 0.09 0.09 0.01 0.00 46 2 472 -2
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 0.00 43 0 700 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3,205 0
28AUG26 102.50 P 0.30 0.30 0.30 0.06 -0.01 41 20 611 0
28AUG26 105.00 P 0.39 0.39 0.35 0.10 -0.03 40 61 2,161 -16
28AUG26 107.50 P 0.47 0.48 0.45 0.19 -0.04 40 57 1,098 -13
28AUG26 110.00 P 0.65 0.65 0.60 0.33 -0.06 40 80 1,633 -80
28AUG26 112.50 P 0.87 0.90 0.82 0.54 -0.08 40 41 1,538 0
28AUG26 115.00 P 1.08 1.30 1.04 0.85 -0.10 40 161 886 +7
28AUG26 117.50 P 1.39 1.72 1.39 1.28 -0.12 41 35 509 +31
28AUG26 120.00 P 2.00 2.40 2.00 1.85 -0.14 41 67 2,391 +67
28AUG26 122.50 P 2.92 3.11 2.70 2.59 -0.15 41 25 465 -1
28AUG26 125.00 P 3.94 3.94 3.61 3.46 -0.18 41 240 492 +131
28AUG26 127.50 P 4.87 4.87 4.51 4.51 -0.21 40 41 586 +13
28AUG26 130.00 P 6.66 6.66 5.84 5.84 -0.11 41 364 1,001 +360
28AUG26 132.50 P 8.11 8.11 8.11 7.31 -0.17 41 2 117 0
28AUG26 135.00 P 0.00 0.00 0.00 9.05 -0.08 42 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 10.73 -0.22 42 0 0 0
28AUG26 140.00 P 13.63 13.63 13.63 12.48 -0.04 40 1 4 0
28AUG26 142.50 P 0.00 0.00 0.00 14.53 0.00 40 0 58 0
28AUG26 145.00 P 0.00 0.00 0.00 16.68 +0.04 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.92 +0.08 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.22 +0.09 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.59 +0.01 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.43 +0.26 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.17 +0.58 58 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.27 +0.26 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.74 +0.29 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.10 +0.21 55 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.58 +0.13 57 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 41.11 +0.19 61 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 43.62 +0.17 64 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.12 +0.20 66 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.62 +0.17 69 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.12 +0.19 71 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.62 +0.16 74 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.12 +0.16 76 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.61 +0.18 78 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.11 +0.17 80 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.61 +0.16 82 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.11 +0.18 84 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 68.61 +0.16 86 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 71.11 +0.15 89 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 76.12 +0.17 93 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 80.95 - 87 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 70 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 63 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 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 43 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 0.01 -0.01 38 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 3,773 0
29SEP26 92.50 P 0.35 0.35 0.35 0.06 -0.02 37 2 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 3,814 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 8,620 0
29SEP26 102.50 P 0.80 0.80 0.80 0.41 -0.06 37 40 2,247 -20
29SEP26 105.00 P 1.01 1.01 0.95 0.60 -0.08 37 4 4,023 0
29SEP26 107.50 P 1.21 1.21 1.21 0.87 -0.08 38 20 2,667 -20
29SEP26 110.00 P 1.69 1.69 1.56 1.21 -0.11 38 54 7,516 +30
29SEP26 112.50 P 2.04 2.04 1.89 1.65 -0.13 38 64 581 +40
29SEP26 115.00 P 2.32 2.35 2.32 2.17 -0.15 38 60 2,039 +60
29SEP26 117.50 P 2.92 3.09 2.92 2.83 -0.15 38 290 2,094 -60
29SEP26 120.00 P 4.01 4.01 3.66 3.62 -0.17 38 336 1,378 +166
29SEP26 122.50 P 0.00 0.00 0.00 4.49 -0.15 38 0 350 0
29SEP26 125.00 P 6.05 6.05 6.05 5.48 -0.16 38 1 1,685 0
29SEP26 127.50 P 7.20 7.20 6.85 6.62 -0.13 38 16 181 +10
29SEP26 130.00 P 8.70 8.70 8.00 7.94 -0.15 38 108 539 -2
29SEP26 132.50 P 9.95 9.95 9.52 9.49 -0.04 39 30 235 +15
29SEP26 135.00 P 11.28 11.34 10.83 10.83 -0.26 38 52 176 +10
29SEP26 137.50 P 0.00 0.00 0.00 12.69 -0.17 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 14.54 -0.16 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 16.26 -0.33 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 17.99 -0.06 37 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 20.05 -0.02 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 22.16 -0.29 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 25.09 +0.34 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.15 +0.16 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.69 +0.50 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.84 +0.27 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.07 +0.18 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.45 +0.19 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.86 +0.21 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.27 +0.20 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.73 +0.22 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 46.24 +0.30 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 48.88 +0.43 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 51.20 +0.25 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.84 +0.38 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 56.38 +0.42 58 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 58.87 +0.43 60 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.30 +0.35 60 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.81 +0.36 62 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.36 +0.43 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.88 +0.42 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.36 +0.40 68 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 76.36 +0.41 70 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 81.38 - 74 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 54 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 0.01 -0.01 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 444 0
29OCT26 100.00 P 0.00 0.00 0.00 0.65 -0.06 37 0 242 0
29OCT26 102.50 P 1.40 1.40 1.40 0.90 -0.08 37 30 198 +30
29OCT26 105.00 P 1.69 1.69 1.69 1.21 -0.10 37 30 150 +30
29OCT26 107.50 P 2.07 2.07 1.93 1.58 -0.11 37 31 238 +30
29OCT26 110.00 P 2.56 2.56 2.56 2.07 -0.12 37 20 199 0
29OCT26 112.50 P 0.00 0.00 0.00 2.61 -0.15 37 0 135 0
29OCT26 115.00 P 3.54 3.54 3.54 3.28 -0.14 37 16 166 0
29OCT26 117.50 P 0.00 0.00 0.00 4.05 -0.16 37 0 1,317 0
29OCT26 120.00 P 5.05 5.05 5.05 4.89 -0.16 37 20 107 +15
29OCT26 122.50 P 6.06 6.06 6.06 5.82 -0.19 37 25 100 +20
29OCT26 125.00 P 0.00 0.00 0.00 6.89 -0.17 37 0 135 0
29OCT26 127.50 P 8.40 8.40 8.40 8.07 -0.18 37 15 94 +15
29OCT26 130.00 P 0.00 0.00 0.00 9.36 -0.18 37 0 52 0
29OCT26 132.50 P 10.92 10.92 10.92 10.76 -0.24 37 15 35 +15
29OCT26 135.00 P 12.96 12.96 12.96 12.33 -0.13 37 15 30 +15
29OCT26 137.50 P 0.00 0.00 0.00 13.76 -0.13 36 0 0 0
29OCT26 140.00 P 15.80 15.80 15.80 15.77 +0.50 38 10 45 +10
29OCT26 142.50 P 0.00 0.00 0.00 17.24 -0.10 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.11 -0.06 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 21.06 -0.06 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.76 +0.30 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.71 +0.08 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.11 +0.41 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.08 +0.13 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.36 +0.17 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.83 +0.39 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.15 +0.42 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.24 +0.17 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.60 +0.19 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.99 +0.22 43 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 46.40 +0.23 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 48.88 +0.31 45 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 51.36 +0.35 46 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 53.84 +0.38 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 56.38 +0.42 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 58.87 +0.43 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 61.30 +0.35 51 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 63.88 +0.43 53 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 66.36 +0.43 54 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 68.88 +0.42 56 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 71.36 +0.40 57 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 76.36 +0.39 59 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 81.38 - 62 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 0.01 -0.01 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 0.57 -0.05 38 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.03 -0.06 38 0 32 0
27NOV26 100.00 P 0.00 0.00 0.00 1.32 -0.07 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 1.70 -0.08 38 0 0 0
27NOV26 105.00 P 2.59 2.59 2.40 2.14 -0.09 38 30 30 +30
27NOV26 107.50 P 0.00 0.00 0.00 2.66 -0.09 38 0 25 0
27NOV26 110.00 P 3.40 3.40 3.40 3.26 -0.11 38 25 26 +25
27NOV26 112.50 P 4.27 4.27 4.27 3.94 -0.10 38 15 53 +15
27NOV26 115.00 P 0.00 0.00 0.00 4.70 -0.14 38 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 5.51 -0.17 38 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.41 -0.18 38 0 20 0
27NOV26 122.50 P 0.00 0.00 0.00 7.42 -0.17 38 0 30 0
27NOV26 125.00 P 8.76 8.76 8.76 8.54 -0.15 38 12 12 +12
27NOV26 127.50 P 10.17 10.17 10.17 9.75 -0.17 38 1 46 +1
27NOV26 130.00 P 0.00 0.00 0.00 11.08 -0.14 38 0 45 0
27NOV26 132.50 P 12.97 12.97 12.86 12.51 -0.14 38 30 135 +30
27NOV26 135.00 P 0.00 0.00 0.00 14.00 -0.12 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 15.60 -0.13 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.09 -0.59 38 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 18.83 -0.05 38 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 20.63 -0.05 38 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 23.10 +0.23 40 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 25.08 +0.27 41 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 27.12 +0.29 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 29.19 +0.28 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.31 +0.30 42 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.48 +0.33 42 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.67 +0.34 42 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.90 +0.35 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.16 +0.37 43 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.15 +0.10 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 44.60 +0.25 43 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 47.03 +0.36 44 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 49.45 +0.44 45 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 51.78 +0.40 45 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 54.15 +0.41 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 56.39 +0.24 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 58.87 +0.29 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 61.30 +0.28 45 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 63.88 +0.41 47 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 66.36 +0.43 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 68.88 +0.42 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 71.36 +0.40 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 76.36 +0.39 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 81.38 - 55 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 0.00 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 185 0
30DEC26 80.00 P 0.79 0.79 0.79 0.19 -0.03 38 15 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 223 0
30DEC26 85.00 P 1.01 1.01 1.01 0.39 -0.04 38 15 596 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 -0.07 38 0 246 0
30DEC26 90.00 P 0.00 0.00 0.00 0.72 -0.05 38 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.91 -0.10 38 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.18 -0.11 38 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.50 -0.13 38 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 1.93 -0.09 38 0 2,799 0
30DEC26 102.50 P 0.00 0.00 0.00 2.39 -0.10 38 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 2.91 -0.11 38 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 3.51 -0.12 38 0 2,191 0
30DEC26 110.00 P 0.00 0.00 0.00 4.19 -0.12 38 0 2,944 0
30DEC26 112.50 P 0.00 0.00 0.00 4.90 -0.17 38 0 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 5.73 -0.13 38 0 2,791 0
30DEC26 117.50 P 0.00 0.00 0.00 6.58 -0.15 38 0 775 0
30DEC26 120.00 P 0.00 0.00 0.00 7.53 -0.16 38 0 897 0
30DEC26 122.50 P 0.00 0.00 0.00 8.56 -0.18 38 0 466 0
30DEC26 125.00 P 9.95 9.95 9.95 9.70 -0.17 38 30 2,439 +30
30DEC26 127.50 P 0.00 0.00 0.00 10.96 -0.14 38 0 125 0
30DEC26 130.00 P 0.00 0.00 0.00 12.31 -0.14 38 0 1,154 0
30DEC26 132.50 P 14.16 14.16 14.16 13.73 -0.14 38 15 90 +15
30DEC26 135.00 P 0.00 0.00 0.00 15.25 +0.01 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 16.84 +0.02 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 18.51 +0.03 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 19.94 -0.34 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.99 -0.07 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 24.15 +0.31 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.08 +0.32 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 27.89 +0.01 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.84 +0.06 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.91 +0.07 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.09 +0.18 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 36.17 +0.11 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.72 +0.21 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 40.52 +0.11 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.77 +0.13 41 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 45.00 +0.13 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.28 +0.13 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.58 +0.13 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.91 +0.15 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 54.25 +0.15 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.77 +0.29 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.02 +0.15 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.55 +0.31 44 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.88 +0.20 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.44 +0.36 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.92 +0.40 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.39 +0.42 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 76.36 +0.39 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 81.38 - 50 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 39 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 0.00 39 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.59 -0.02 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.77 -0.04 38 0 4,059 0
30MAR27 82.50 P 0.00 0.00 0.00 0.97 -0.04 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.23 -0.06 38 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.48 -0.10 38 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.82 -0.12 38 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.21 -0.13 38 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.63 -0.16 38 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.15 -0.18 38 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 3.67 -0.20 38 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 4.45 -0.09 39 0 880 0
30MAR27 105.00 P 0.00 0.00 0.00 5.15 -0.09 39 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 5.88 -0.11 39 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 6.70 -0.16 39 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 7.53 -0.14 39 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 8.43 -0.17 38 0 1,027 0
30MAR27 117.50 P 9.62 9.62 9.62 9.40 -0.17 38 1 350 -1
30MAR27 120.00 P 0.00 0.00 0.00 10.45 -0.17 38 0 60 0
30MAR27 122.50 P 0.00 0.00 0.00 11.58 -0.17 38 0 137 0
30MAR27 125.00 P 13.20 13.20 13.20 12.77 -0.14 38 20 99 -20
30MAR27 127.50 P 14.22 14.22 14.22 14.04 -0.12 38 2 53 0
30MAR27 130.00 P 0.00 0.00 0.00 15.39 -0.12 38 0 767 0
30MAR27 132.50 P 17.17 17.17 17.17 16.80 -0.11 38 15 67 +15
30MAR27 135.00 P 0.00 0.00 0.00 18.22 -0.01 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 19.76 -0.01 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.39 +0.01 38 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 23.30 +0.19 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.00 +0.18 39 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 26.82 +0.21 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.66 +0.22 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 30.52 +0.23 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.47 +0.26 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.43 +0.26 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.41 +0.28 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.46 +0.30 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.29 +0.08 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.38 +0.08 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.50 +0.10 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.66 +0.08 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.13 +0.41 41 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 51.03 +0.11 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.24 +0.10 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.49 +0.12 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.04 +0.45 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.33 +0.45 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.64 +0.47 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.75 +0.26 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.09 +0.28 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.46 +0.31 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.84 +0.33 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 76.60 +0.29 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 81.50 - 43 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29JUN27 65.00 P 1.42 1.42 1.42 0.49 -0.02 40 30 30 +30
29JUN27 67.50 P 1.63 1.63 1.63 0.64 -0.01 40 30 30 +30
29JUN27 70.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.04 -0.02 40 0 142 0
29JUN27 75.00 P 0.00 0.00 0.00 1.30 -0.03 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.60 -0.03 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.92 -0.04 40 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.33 -0.04 40 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.75 -0.04 40 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 3.26 -0.05 40 0 127 0
29JUN27 90.00 P 0.00 0.00 0.00 3.81 -0.05 40 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.37 -0.05 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.08 -0.05 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 5.69 -0.09 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.45 +0.04 40 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 7.30 -0.10 40 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 8.19 -0.12 40 0 146 0
29JUN27 107.50 P 0.00 0.00 0.00 9.05 -0.12 40 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 9.97 -0.13 39 0 113 0
29JUN27 112.50 P 10.76 10.76 10.76 10.90 -0.12 39 1 397 0
29JUN27 115.00 P 11.90 11.90 11.84 11.84 -0.23 39 4 267 +2
29JUN27 117.50 P 12.98 12.98 12.98 12.98 -0.20 39 1 77 +1
29JUN27 120.00 P 0.00 0.00 0.00 14.31 -0.11 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 15.30 -0.29 38 0 20 0
29JUN27 125.00 P 17.17 17.17 17.17 16.83 -0.11 39 1 215 0
29JUN27 127.50 P 0.00 0.00 0.00 18.20 -0.03 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.59 -0.06 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.04 -0.07 39 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 22.52 +0.02 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.10 +0.01 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.71 -0.02 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.38 -0.02 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.10 -0.01 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.90 +0.04 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.69 +0.05 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.53 +0.05 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.60 +0.26 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.30 +0.07 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.24 +0.09 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.16 +0.06 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.18 +0.10 39 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 46.14 +0.05 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.23 +0.11 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.30 +0.12 40 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.38 +0.12 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.49 +0.13 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.63 +0.15 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.77 +0.15 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.18 +0.41 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.06 +0.11 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.31 +0.17 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.51 +0.17 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.69 +0.13 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.98 +0.19 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.19 +0.16 40 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.73 +0.18 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 83.34 - 40 0 0 -
TOTAL PUT 3,400 133,892 +1,465
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$ 39.200
28AUG26 23.00 C 0.00 0.00 0.00 16.24 -0.61 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.25 -0.60 68 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.20 -0.65 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.21 -0.64 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.22 -0.64 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.35 -0.62 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.43 -0.44 76 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.46 -0.42 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.48 -0.53 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.56 -0.37 64 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.59 -0.45 58 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.58 -0.42 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.76 -0.39 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.12 -0.41 54 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.31 -0.49 50 0 218 0
28AUG26 38.00 C 2.77 2.77 2.77 2.76 -0.49 52 7 275 0
28AUG26 39.00 C 0.00 0.00 0.00 2.22 -0.37 52 0 321 0
28AUG26 40.00 C 0.00 0.00 0.00 1.75 -0.34 51 0 279 0
28AUG26 41.00 C 0.00 0.00 0.00 1.36 -0.31 51 0 232 0
28AUG26 42.00 C 1.05 1.05 1.05 1.04 -0.29 51 1 140 0
28AUG26 43.00 C 1.00 1.00 1.00 0.78 -0.25 51 10 196 0
28AUG26 44.00 C 0.69 0.69 0.69 0.58 -0.20 51 3 381 +3
28AUG26 45.00 C 0.53 0.53 0.53 0.42 -0.17 50 4 335 +4
28AUG26 46.00 C 0.00 0.00 0.00 0.31 -0.13 51 0 344 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 -0.10 51 0 221 0
28AUG26 48.00 C 0.00 0.00 0.00 0.15 -0.08 50 0 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.06 51 0 170 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.30 -0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.40 -0.52 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.57 -0.36 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.53 -0.42 67 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.61 -0.36 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.65 -0.32 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.64 -0.49 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.71 -0.48 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 -0.23 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.85 -0.26 49 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.17 -0.15 53 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.20 -0.54 47 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.48 -0.51 48 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.80 -0.49 47 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.18 -0.47 47 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.62 -0.41 47 0 291 0
29SEP26 39.00 C 3.16 3.16 3.16 3.18 -0.36 49 15 255 +15
29SEP26 40.00 C 2.82 2.82 2.82 2.73 -0.32 49 15 661 0
29SEP26 41.00 C 2.46 2.46 2.46 2.32 -0.31 49 7 473 +7
29SEP26 42.00 C 0.00 0.00 0.00 1.96 -0.29 48 0 836 0
29SEP26 43.00 C 0.00 0.00 0.00 1.64 -0.29 48 0 317 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.26 48 0 141 0
29SEP26 45.00 C 0.00 0.00 0.00 1.14 -0.23 48 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 -0.20 48 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.77 -0.18 48 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.15 48 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 -0.13 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 -0.12 48 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.08 48 0 1,104 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.70 -0.23 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.76 -0.25 68 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.74 -0.22 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.82 -0.19 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.82 -0.18 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.90 -0.39 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.02 -0.17 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.14 -0.37 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.26 -0.54 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.60 -0.42 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.65 -0.57 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.96 -0.42 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.32 -0.55 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.73 -0.63 45 0 15 0
29OCT26 38.00 C 4.26 4.26 4.26 4.26 -0.46 46 15 60 +15
29OCT26 39.00 C 3.72 3.72 3.72 3.73 -0.46 46 12 130 +12
29OCT26 40.00 C 0.00 0.00 0.00 3.34 -0.38 47 0 134 0
29OCT26 41.00 C 0.00 0.00 0.00 2.92 -0.38 47 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.54 -0.37 46 0 79 0
29OCT26 43.00 C 0.00 0.00 0.00 2.21 -0.35 46 0 150 0
29OCT26 44.00 C 0.00 0.00 0.00 1.91 -0.33 46 0 139 0
29OCT26 45.00 C 0.00 0.00 0.00 1.64 -0.33 46 0 89 0
29OCT26 46.00 C 1.72 1.72 1.67 1.41 -0.31 46 30 234 +30
29OCT26 47.00 C 1.52 1.52 1.39 1.21 -0.28 46 30 90 0
29OCT26 48.00 C 0.00 0.00 0.00 1.00 -0.29 45 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.85 -0.26 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.39 -0.21 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.58 -0.20 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.82 -0.26 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.12 -0.09 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.40 -0.12 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.55 -0.30 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.95 -0.30 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.38 -0.48 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.90 -0.46 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.42 -0.44 47 0 0 0
27NOV26 40.00 C 4.17 4.19 4.17 4.02 -0.37 48 28 28 +28
27NOV26 41.00 C 0.00 0.00 0.00 3.61 -0.35 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.23 -0.35 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.89 -0.31 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.57 -0.31 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 -0.30 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.03 -0.29 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.79 -0.28 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.58 -0.21 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.36 - 47 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 16.75 -0.44 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.81 -0.50 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.89 -0.45 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.98 -0.50 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.33 -0.42 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.31 -0.55 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 -0.46 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.84 -0.40 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.06 -0.10 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.31 -0.13 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.61 -0.09 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.82 -0.24 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.28 -0.13 49 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.66 -0.18 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 -0.20 48 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.62 -0.14 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.98 -0.58 47 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.49 47 0 707 0
30DEC26 41.00 C 4.64 4.64 4.64 4.23 -0.36 48 15 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.87 -0.32 48 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.50 -0.32 48 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 -0.29 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 -0.29 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 -0.29 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 -0.27 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.26 47 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.91 -0.24 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.71 -0.23 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.19 47 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 -0.16 47 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.13 47 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.11 47 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.08 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.22 -0.34 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.34 -0.33 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.47 -0.34 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.63 -0.35 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.82 -0.34 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.03 -0.35 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.27 -0.35 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.54 -0.34 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.83 -0.58 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.16 -0.57 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.53 -0.20 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.04 -0.06 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 0.00 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.95 -0.01 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.39 -0.03 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.90 -0.02 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.36 -0.06 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.99 -0.34 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.59 -0.09 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.22 -0.28 47 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 -0.27 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.52 -0.24 47 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 4.21 -0.22 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.92 -0.19 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.62 -0.20 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.37 -0.17 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.06 -0.13 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.92 -0.04 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 -0.10 47 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.94 -0.08 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.60 -0.06 47 0 105 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 -0.05 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.12 -0.01 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.89 -0.04 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 -0.02 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 -0.01 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 -0.02 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 0.00 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 0.00 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.75 -0.28 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.92 -0.29 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.11 -0.30 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.32 -0.31 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.56 -0.32 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.83 -0.32 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.12 -0.33 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.44 -0.34 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.78 -0.35 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.15 -0.36 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.41 -0.50 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.97 -0.37 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.42 -0.37 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.90 -0.37 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 -0.27 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.04 -0.41 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.57 -0.44 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.16 -0.40 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.80 -0.35 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.42 -0.39 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.05 -0.39 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.70 -0.38 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.38 -0.35 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.07 -0.34 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.77 -0.26 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.50 -0.26 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.23 -0.27 47 0 92 0
TOTAL CALL 192 17,978 +114
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 69 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 58 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 53 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 0.00 50 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.20 +0.02 50 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.33 +0.04 51 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.49 +0.04 50 0 328 0
28AUG26 36.00 P 0.00 0.00 0.00 0.71 +0.06 49 0 320 0
28AUG26 37.00 P 0.90 1.02 0.90 1.01 +0.10 49 15 473 0
28AUG26 38.00 P 1.36 1.36 1.36 1.38 +0.13 49 15 384 0
28AUG26 39.00 P 1.84 1.84 1.81 1.83 +0.16 49 25 528 +10
28AUG26 40.00 P 0.00 0.00 0.00 2.37 +0.18 48 0 406 0
28AUG26 41.00 P 2.89 2.89 2.89 3.06 +0.29 50 15 111 +5
28AUG26 42.00 P 0.00 0.00 0.00 3.74 +0.33 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.49 +0.37 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.30 +0.27 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.15 +0.28 50 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.02 +0.27 49 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.91 +0.24 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.89 +0.28 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.81 +0.23 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.83 +0.26 51 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.30 +0.31 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.87 +0.67 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.37 +0.67 80 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.87 +0.67 87 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.37 +0.67 94 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.87 +0.67 101 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.37 +0.67 107 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.87 +0.67 113 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 66 0
29SEP26 32.00 P 0.50 0.50 0.50 0.47 +0.04 48 15 120 +6
29SEP26 33.00 P 0.00 0.00 0.00 0.65 +0.06 48 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.85 +0.05 47 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 1.10 +0.04 47 0 322 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 +0.09 47 0 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 +0.11 47 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 +0.15 46 0 531 0
29SEP26 39.00 P 0.00 0.00 0.00 2.68 +0.14 46 0 750 0
29SEP26 40.00 P 2.91 2.91 2.91 3.22 +0.17 46 15 93 0
29SEP26 41.00 P 3.69 3.69 3.69 3.83 +0.20 46 15 46 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.61 +0.35 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.24 +0.34 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.96 +0.18 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.72 +0.36 47 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 +0.44 48 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.39 +0.33 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.21 +0.29 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.13 +0.19 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.99 +0.23 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.34 +0.34 43 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.87 +0.30 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.37 +0.58 56 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.87 +0.40 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.37 +0.67 66 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.87 +0.67 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.37 +0.67 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.87 +0.67 79 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.37 +0.67 83 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.87 +0.67 87 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.37 +0.67 90 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.87 +0.67 94 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.37 +0.67 97 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.87 +0.67 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.37 +0.67 104 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.87 +0.67 107 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.37 +0.67 110 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.29 0.00 46 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 0.00 46 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 0.00 46 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.98 +0.02 46 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.26 +0.06 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.58 +0.10 46 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.91 +0.11 46 8 98 -8
29OCT26 37.00 P 0.00 0.00 0.00 2.31 +0.13 46 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 2.76 +0.15 46 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 3.25 +0.17 45 0 60 0
29OCT26 40.00 P 3.70 3.70 3.70 3.80 +0.20 45 15 70 +7
29OCT26 41.00 P 4.31 4.37 4.20 4.42 +0.20 46 69 271 +24
29OCT26 42.00 P 5.05 5.05 5.05 5.05 +0.24 46 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 5.68 +0.06 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.38 +0.06 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.16 +0.12 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.88 +0.06 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.69 +0.08 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.58 +0.12 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.49 +0.17 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.91 +0.06 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.15 +0.06 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.43 +0.06 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.72 +0.09 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.05 +0.11 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 +0.12 46 8 14 0
27NOV26 37.00 P 0.00 0.00 0.00 2.84 +0.14 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.30 +0.16 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.81 +0.18 46 0 0 0
27NOV26 40.00 P 4.05 4.29 4.05 4.36 +0.20 46 30 30 +30
27NOV26 41.00 P 0.00 0.00 0.00 4.95 +0.16 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.59 +0.07 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.24 +0.06 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.99 +0.16 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.68 +0.12 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.44 +0.14 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.21 +0.27 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.00 +0.13 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.94 - 48 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 +0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.79 +0.04 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.05 47 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.52 +0.07 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.80 +0.06 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.07 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.46 +0.07 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.87 +0.14 46 0 318 0
30DEC26 37.00 P 3.27 3.27 3.27 3.30 +0.16 46 15 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.77 +0.17 46 0 457 0
30DEC26 39.00 P 0.00 0.00 0.00 4.29 +0.19 46 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 4.85 +0.21 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 5.44 +0.17 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.03 +0.18 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.75 +0.25 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.43 +0.05 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.10 +0.05 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 +0.01 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.58 +0.01 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.35 +0.01 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.24 +0.14 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.00 +0.03 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.21 +0.09 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.32 +0.04 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.55 +0.29 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.01 +0.09 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.48 +0.51 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.87 +0.61 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.39 +0.67 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.87 +0.67 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.37 +0.67 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.87 +0.67 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.37 +0.67 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.87 +0.67 65 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.37 +0.67 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.87 +0.67 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.37 +0.67 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.87 +0.67 74 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.37 +0.67 76 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.06 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.07 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 +0.09 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 +0.10 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 +0.11 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 +0.13 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 +0.14 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.74 +0.17 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 +0.13 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.34 +0.17 47 0 173 0
30MAR27 33.00 P 2.66 2.66 2.66 2.68 +0.15 47 8 82 +8
30MAR27 34.00 P 0.00 0.00 0.00 3.05 +0.15 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.45 +0.14 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 3.87 +0.15 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.34 +0.18 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.82 +0.18 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.35 +0.20 46 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.87 +0.19 45 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.45 +0.18 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.35 +0.47 48 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.73 +0.07 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.41 +0.06 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.06 +0.03 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.78 +0.06 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.51 +0.04 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.26 +0.03 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.02 +0.04 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.76 0.00 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.77 +0.02 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.85 +0.02 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.23 +0.60 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.22 +0.30 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.76 +0.62 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.09 +0.61 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.49 +0.63 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.92 +0.64 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.38 +0.66 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.87 +0.67 51 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.37 +0.67 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.87 +0.67 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 +0.04 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 +0.06 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.75 +0.08 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 +0.08 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.35 +0.07 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.73 +0.11 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.10 +0.11 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.44 +0.08 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.85 +0.18 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.27 +0.19 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.70 +0.19 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.18 +0.13 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.69 +0.22 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.22 +0.16 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 6.78 +0.26 46 0 13 0
29JUN27 41.00 P 0.00 0.00 0.00 7.30 +0.19 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.91 +0.19 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.60 +0.31 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.21 +0.28 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.84 +0.18 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.56 -0.08 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.41 +0.06 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.13 +0.10 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.89 +0.31 46 0 0 0
TOTAL PUT 283 22,103 +112
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$ 35.480
28AUG26 21.00 C 0.00 0.00 0.00 14.52 +0.62 0 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 13.52 +0.67 0 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 12.53 +0.69 63 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 11.53 +0.62 55 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 10.51 +0.62 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 9.56 +0.64 58 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.59 +0.71 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.64 +0.41 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.67 +0.66 53 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 5.83 +0.46 57 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.00 +0.39 57 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 4.23 +0.33 57 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.53 +0.26 57 0 233 0
28AUG26 34.00 C 2.50 2.53 2.50 2.81 +0.18 54 3 181 +1
28AUG26 35.00 C 2.09 2.30 2.09 2.30 +0.15 55 276 643 +132
28AUG26 36.00 C 1.62 1.96 1.62 1.83 +0.09 56 15 252 0
28AUG26 37.00 C 0.00 0.00 0.00 1.52 +0.05 58 0 304 0
28AUG26 38.00 C 1.12 1.20 0.96 1.18 +0.06 58 23 214 +21
28AUG26 39.00 C 0.92 0.92 0.87 0.90 +0.04 58 6 271 -5
28AUG26 40.00 C 0.74 0.74 0.74 0.68 -0.03 58 1 189 +1
28AUG26 41.00 C 0.63 0.63 0.55 0.51 -0.03 58 10 181 +10
28AUG26 42.00 C 0.47 0.47 0.47 0.37 -0.04 57 6 2,139 -4
28AUG26 43.00 C 0.35 0.35 0.35 0.27 -0.04 57 1 161 -1
28AUG26 44.00 C 0.30 0.30 0.30 0.20 -0.03 58 4 192 -4
28AUG26 45.00 C 0.19 0.26 0.19 0.14 -0.03 57 3 92 +2
28AUG26 46.00 C 0.18 0.18 0.18 0.10 -0.03 57 10 55 +10
28AUG26 47.00 C 0.16 0.16 0.16 0.07 -0.02 57 1 85 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 33 0
29SEP26 16.00 C 0.00 0.00 0.00 19.55 +0.68 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.05 +0.67 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.56 +0.68 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.06 +0.76 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.56 +0.67 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.07 +0.68 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.57 +0.67 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.07 +0.75 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.58 +0.67 57 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.59 +0.66 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.52 +0.65 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.64 +0.72 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.68 +0.67 56 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.55 +0.48 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.59 +0.38 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 +0.42 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.83 +0.39 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.06 +0.23 49 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.29 +0.19 50 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 5.76 +0.33 55 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 5.09 +0.29 55 0 142 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 +0.24 55 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 3.80 +0.21 53 0 126 0
29SEP26 35.00 C 3.30 3.30 3.30 3.30 +0.17 54 100 633 +57
29SEP26 36.00 C 0.00 0.00 0.00 2.88 +0.14 54 0 206 0
29SEP26 37.00 C 2.56 2.56 2.45 2.50 +0.11 55 16 266 -15
29SEP26 38.00 C 1.92 2.25 1.92 2.20 +0.09 56 8 138 -2
29SEP26 39.00 C 1.82 1.84 1.82 1.88 +0.04 56 25 103 +25
29SEP26 40.00 C 1.66 1.71 1.66 1.60 +0.03 56 18 176 0
29SEP26 41.00 C 1.44 1.44 1.36 1.35 +0.01 56 65 105 -13
29SEP26 42.00 C 1.19 1.19 1.19 1.13 -0.01 56 15 106 +5
29SEP26 43.00 C 1.03 1.03 1.03 0.95 -0.01 56 2 169 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.79 -0.02 56 0 120 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.03 56 0 70 0
29SEP26 46.00 C 0.59 0.59 0.59 0.54 -0.03 56 1 51 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.03 56 0 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.03 56 0 51 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.03 56 0 66 0
29SEP26 50.00 C 0.00 0.00 0.00 0.25 -0.03 56 0 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.02 56 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 14.59 +0.66 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.72 +0.80 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.64 +0.62 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.68 +0.67 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.68 +0.56 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.81 +0.52 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.98 +0.47 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.25 +0.48 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.46 +0.37 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.77 +0.16 49 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 6.11 +0.14 50 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.50 +0.12 51 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.08 +0.38 54 0 30 0
29OCT26 34.00 C 4.46 4.46 4.42 4.40 +0.17 51 30 105 +30
29OCT26 35.00 C 4.04 4.06 3.95 3.93 +0.11 52 75 155 +75
29OCT26 36.00 C 3.62 3.62 3.42 3.49 +0.15 52 45 105 +45
29OCT26 37.00 C 2.98 3.24 2.98 3.13 +0.12 53 75 93 +68
29OCT26 38.00 C 2.66 2.66 2.66 2.79 +0.09 53 15 31 -2
29OCT26 39.00 C 0.00 0.00 0.00 2.48 +0.07 54 0 25 0
29OCT26 40.00 C 2.22 2.28 2.22 2.22 +0.05 54 6 68 +6
29OCT26 41.00 C 0.00 0.00 0.00 1.95 +0.04 55 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.70 +0.02 54 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 1.48 +0.01 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.29 0.00 54 0 4 0
29OCT26 45.00 C 1.25 1.25 1.25 1.12 0.00 54 5 7 +5
27NOV26 25.00 C 0.00 0.00 0.00 10.92 +0.42 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.05 +0.41 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.21 +0.40 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.41 +0.41 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.71 +0.37 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.04 +0.34 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.46 +0.34 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.88 +0.32 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.28 +0.07 52 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 4.89 +0.16 54 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 4.41 +0.11 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.99 +0.12 54 0 15 0
27NOV26 37.00 C 3.40 3.67 3.40 3.62 +0.10 55 45 60 +45
27NOV26 38.00 C 3.06 3.06 3.06 3.28 +0.09 55 15 45 +15
27NOV26 39.00 C 0.00 0.00 0.00 2.95 +0.10 55 0 0 0
27NOV26 40.00 C 2.53 2.53 2.53 2.64 +0.02 55 15 15 +15
27NOV26 41.00 C 2.29 2.29 2.29 2.36 +0.02 55 15 30 +15
27NOV26 42.00 C 0.00 0.00 0.00 2.09 -0.01 55 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.87 -0.02 55 0 5 0
27NOV26 44.00 C 0.00 0.00 0.00 1.61 -0.06 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.59 +0.66 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.72 +0.74 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.77 +0.41 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.95 +0.63 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.11 +0.59 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.22 +0.45 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.46 +0.45 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 +0.42 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.05 +0.39 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.45 +0.39 52 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.83 +0.33 52 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.27 +0.26 52 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.76 +0.17 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.29 +0.11 53 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.00 +0.15 55 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.56 +0.27 54 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.24 +0.29 55 0 135 0
30DEC26 38.00 C 3.60 3.60 3.60 3.81 +0.16 55 30 190 +30
30DEC26 39.00 C 3.49 3.49 3.49 3.57 +0.21 56 15 32 +15
30DEC26 40.00 C 3.17 3.17 3.17 3.23 +0.11 55 1 211 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.96 +0.11 55 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.63 +0.04 55 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 +0.04 54 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.15 +0.01 54 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.02 +0.07 55 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.81 +0.04 55 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.66 +0.04 55 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.50 +0.03 55 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 +0.03 55 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.23 +0.02 55 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 +0.01 55 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 0.00 55 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 0.00 55 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.01 55 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.01 55 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.01 55 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.01 55 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.01 55 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 14.80 +0.65 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.96 +0.62 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.15 +0.60 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.38 +0.57 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.63 +0.54 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.99 +0.57 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.25 +0.41 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.60 +0.40 51 0 0 0
30MAR27 29.00 C 9.14 9.14 8.97 8.82 +0.20 49 105 76 +75
30MAR27 30.00 C 0.00 0.00 0.00 8.43 +0.29 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.89 +0.30 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.39 +0.26 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.89 +0.27 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.44 +0.17 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.02 +0.15 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.66 +0.22 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 5.41 +0.27 53 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 5.05 +0.23 54 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.73 +0.20 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.41 +0.20 53 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.08 +0.17 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.81 +0.19 53 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 3.55 +0.14 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.30 +0.15 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.05 +0.11 53 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.85 +0.10 53 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 +0.10 53 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.47 +0.11 53 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 +0.07 53 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 +0.07 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 +0.07 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 +0.04 53 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.22 +0.04 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.03 53 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 +0.03 53 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.24 +0.62 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.46 +0.60 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.71 +0.58 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 12.97 +0.53 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.28 +0.38 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.64 +0.42 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.02 +0.42 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.41 +0.37 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 9.85 +0.37 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.31 +0.35 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.73 +0.21 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.35 +0.23 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.89 +0.21 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.49 +0.22 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.13 +0.33 52 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 6.76 +0.30 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.46 +0.26 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.13 +0.17 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.91 +0.33 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.52 +0.23 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.25 +0.26 53 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.98 +0.23 54 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 4.64 +0.26 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.20 +0.05 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.98 -0.01 52 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.86 +0.06 52 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.68 +0.12 53 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.51 +0.11 53 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.35 +0.14 53 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.14 +0.04 53 0 27 0
TOTAL CALL 1,101 18,647 +661
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 127 0
28AUG26 26.00 P 0.11 0.11 0.06 0.03 -0.05 58 4 213 -2
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.07 58 0 182 0
28AUG26 28.00 P 0.13 0.13 0.13 0.10 -0.12 57 8 199 -8
28AUG26 29.00 P 0.22 0.22 0.22 0.18 -0.15 57 59 258 +47
28AUG26 30.00 P 0.42 0.42 0.42 0.30 -0.20 57 15 401 +15
28AUG26 31.00 P 0.62 0.62 0.46 0.45 -0.28 56 58 582 -2
28AUG26 32.00 P 0.93 1.00 0.70 0.70 -0.32 57 59 333 +45
28AUG26 33.00 P 1.25 1.25 1.01 0.96 -0.43 56 55 256 +45
28AUG26 34.00 P 1.68 1.68 1.40 1.38 -0.42 57 33 532 +25
28AUG26 35.00 P 2.23 2.23 2.20 1.84 -0.44 58 255 584 +210
28AUG26 36.00 P 2.48 2.48 2.48 2.38 -0.63 58 15 338 -15
28AUG26 37.00 P 0.00 0.00 0.00 3.02 -0.54 59 0 136 0
28AUG26 38.00 P 0.00 0.00 0.00 3.71 -0.56 60 0 77 0
28AUG26 39.00 P 0.00 0.00 0.00 4.33 -0.69 57 0 94 0
28AUG26 40.00 P 0.00 0.00 0.00 5.12 -0.70 57 0 63 0
28AUG26 41.00 P 0.00 0.00 0.00 6.07 -0.71 62 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 7.03 -0.56 66 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 7.77 -0.73 59 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 8.84 -0.61 68 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.77 -0.60 69 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 10.71 -0.71 70 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.64 -0.69 69 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.66 -0.56 74 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.75 -0.46 85 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.73 -0.47 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.03 56 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.04 57 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.07 56 0 54 0
29SEP26 25.00 P 0.16 0.16 0.16 0.14 -0.09 55 6 76 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.11 55 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.16 55 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.19 55 0 125 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.24 55 0 160 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 -0.28 55 0 87 0
29SEP26 31.00 P 1.16 1.16 1.15 1.11 -0.34 54 41 124 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 -0.39 54 0 117 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 -0.44 55 0 196 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 -0.40 56 0 121 0
29SEP26 35.00 P 2.83 2.83 2.83 2.85 -0.47 57 1 869 0
29SEP26 36.00 P 0.00 0.00 0.00 3.35 -0.58 56 0 108 0
29SEP26 37.00 P 0.00 0.00 0.00 3.99 -0.59 57 0 342 0
29SEP26 38.00 P 0.00 0.00 0.00 4.65 -0.46 58 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 5.20 -0.79 55 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 -0.65 59 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 6.88 -0.69 60 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 -0.68 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.54 -0.66 61 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 9.41 -0.66 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.27 -0.68 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.16 -0.69 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.12 -0.66 65 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.04 -0.64 66 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.00 -0.67 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.94 -0.66 68 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.37 -0.61 73 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.78 -0.56 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.23 -0.55 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.77 -0.49 85 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.24 -0.56 89 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.79 -0.53 97 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.16 -0.64 93 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.74 -0.56 102 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.10 -0.60 96 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.60 -0.70 99 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.15 -0.59 108 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.60 -0.60 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.24 -0.55 122 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.73 -0.57 124 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.30 -0.50 132 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.59 -0.70 119 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.15 -0.08 54 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.10 54 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.32 -0.12 54 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.44 -0.14 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.57 -0.20 53 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.77 -0.22 53 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.99 -0.27 53 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 1.27 -0.31 53 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 1.59 -0.36 53 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 1.97 -0.39 54 0 35 0
29OCT26 33.00 P 2.48 2.48 2.48 2.39 -0.42 54 3 174 -3
29OCT26 34.00 P 2.98 2.98 2.98 2.87 -0.44 54 5 155 +5
29OCT26 35.00 P 3.45 3.45 3.45 3.39 -0.47 54 15 72 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.96 -0.58 55 0 120 0
29OCT26 37.00 P 4.59 4.65 4.59 4.60 -0.57 56 75 135 +75
29OCT26 38.00 P 5.22 5.22 5.22 5.25 -0.60 56 15 30 +15
29OCT26 39.00 P 0.00 0.00 0.00 5.92 -0.62 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.64 -0.65 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.39 -0.65 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.18 -0.67 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.99 -0.68 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.82 -0.70 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.69 -0.70 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.58 -0.19 53 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.76 -0.22 53 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.97 -0.27 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.22 -0.29 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.50 -0.35 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.84 -0.36 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.19 -0.43 53 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 2.61 -0.43 53 0 30 0
27NOV26 33.00 P 3.37 3.37 3.07 3.06 -0.49 53 56 71 +26
27NOV26 34.00 P 3.93 3.93 3.57 3.56 -0.55 53 51 87 +51
27NOV26 35.00 P 4.60 4.60 4.50 4.16 -0.54 54 60 144 +60
27NOV26 36.00 P 4.92 4.92 4.72 4.72 -0.44 53 90 135 +90
27NOV26 37.00 P 0.00 0.00 0.00 5.33 -0.63 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.08 -0.57 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.79 -0.57 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.52 -0.58 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.27 -0.60 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.05 -0.60 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.84 -0.62 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.64 -0.64 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.08 55 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.08 55 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.13 54 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.15 54 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.18 54 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.20 54 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 1.34 -0.22 54 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.27 54 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 1.95 -0.28 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 2.29 -0.33 53 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 -0.34 53 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 3.12 -0.37 53 0 155 0
30DEC26 33.00 P 3.87 3.87 3.87 3.59 -0.40 53 24 83 0
30DEC26 34.00 P 0.00 0.00 0.00 4.08 -0.42 53 0 266 0
30DEC26 35.00 P 4.84 4.84 4.84 4.60 -0.49 53 30 164 +30
30DEC26 36.00 P 5.34 5.34 5.34 5.21 -0.53 53 21 88 +21
30DEC26 37.00 P 0.00 0.00 0.00 5.84 -0.54 53 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 6.51 -0.55 54 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 7.24 -0.53 54 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 7.92 -0.58 55 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 8.70 -0.56 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 9.43 -0.60 55 0 49 0
30DEC26 43.00 P 0.00 0.00 0.00 10.25 -0.58 56 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 11.06 -0.58 56 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.89 -0.58 57 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.70 -0.61 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.51 -0.65 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.41 -0.62 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.31 -0.60 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.20 -0.59 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.47 -0.56 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.75 -0.63 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.08 -0.56 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.44 -0.66 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.80 -0.70 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.21 -0.65 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.61 -0.66 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.02 -0.68 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.45 -0.67 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.90 -0.69 66 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.74 -0.11 52 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.14 52 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 -0.15 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.39 -0.19 52 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.20 51 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 -0.24 52 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 2.32 -0.24 51 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 2.68 -0.27 51 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 3.08 -0.30 51 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.51 -0.32 51 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 -0.35 51 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 4.46 -0.38 51 0 39 0
30MAR27 34.00 P 5.21 5.21 5.21 4.96 -0.48 51 16 102 +1
30MAR27 35.00 P 0.00 0.00 0.00 5.51 -0.53 51 0 27 0
30MAR27 36.00 P 6.26 6.26 6.26 6.21 -0.44 52 17 67 +17
30MAR27 37.00 P 0.00 0.00 0.00 6.84 -0.47 52 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.50 -0.49 52 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.21 -0.48 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.92 -0.46 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.46 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.39 -0.48 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.16 -0.48 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.97 -0.46 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.77 -0.45 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.57 -0.51 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.37 -0.47 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.20 -0.52 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.06 -0.54 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.91 -0.52 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.07 -0.60 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.32 -0.58 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.59 -0.58 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.88 -0.59 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.22 -0.59 59 0 0 0
29JUN27 21.00 P 1.02 1.02 1.02 0.98 -0.16 52 5 23 +5
29JUN27 22.00 P 0.00 0.00 0.00 1.19 -0.15 52 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.44 -0.16 52 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 -0.19 52 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 2.03 -0.20 52 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 -0.22 52 0 321 0
29JUN27 27.00 P 0.00 0.00 0.00 2.71 -0.31 52 0 127 0
29JUN27 28.00 P 3.20 3.20 3.20 3.16 -0.20 53 35 120 +35
29JUN27 29.00 P 0.00 0.00 0.00 3.46 -0.35 52 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 -0.30 52 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 4.41 -0.39 52 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.01 -0.24 53 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.45 -0.37 52 0 55 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 -0.39 52 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.61 -0.43 53 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 7.22 -0.54 53 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 8.00 -0.40 54 0 78 0
29JUN27 38.00 P 0.00 0.00 0.00 8.64 -0.42 54 0 123 0
29JUN27 39.00 P 9.82 9.82 9.82 9.31 -0.47 54 30 105 +30
29JUN27 40.00 P 0.00 0.00 0.00 9.98 -0.50 54 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 10.74 -0.46 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.46 -0.49 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.21 -0.49 55 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.97 -0.49 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.74 -0.50 55 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 14.52 -0.52 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.32 -0.52 56 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 16.13 -0.51 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.94 -0.52 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.77 -0.52 56 0 0 0
TOTAL PUT 1,157 19,266 +833
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$ 8.560
28AUG26 4.40 C 0.00 0.00 0.00 4.17 -0.09 95 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.07 -0.09 91 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.97 -0.09 87 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.87 -0.09 83 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.77 -0.10 78 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.67 -0.09 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.57 -0.09 69 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.33 -0.08 90 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.08 -0.09 82 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.58 -0.10 67 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.35 -0.08 74 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.13 -0.04 78 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.90 -0.03 75 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.66 -0.12 69 0 186 0
28AUG26 7.25 C 1.41 1.41 1.41 1.45 -0.10 68 2 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.25 -0.13 67 0 136 0
28AUG26 7.75 C 1.23 1.23 1.23 1.08 -0.07 69 1 45 -1
28AUG26 8.00 C 0.00 0.00 0.00 0.92 -0.09 69 0 126 0
28AUG26 8.25 C 0.00 0.00 0.00 0.80 -0.09 72 0 84 0
28AUG26 8.50 C 0.60 0.63 0.58 0.63 -0.12 67 33 131 0
28AUG26 8.75 C 0.56 0.56 0.49 0.55 -0.08 71 12 186 0
28AUG26 9.00 C 0.55 0.55 0.42 0.45 -0.09 71 7 348 +1
28AUG26 9.25 C 0.44 0.44 0.32 0.37 -0.08 71 5 143 -1
28AUG26 9.50 C 0.00 0.00 0.00 0.29 -0.08 70 0 78 0
28AUG26 9.75 C 0.35 0.35 0.35 0.23 -0.07 70 1 104 0
28AUG26 10.00 C 0.29 0.29 0.20 0.18 -0.06 69 16 326 +8
28AUG26 10.50 C 0.00 0.00 0.00 0.11 -0.05 69 0 573 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.03 71 0 69 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.02 70 0 50 0
28AUG26 12.00 C 0.04 0.04 0.04 0.03 -0.01 74 3 133 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 75 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.17 -0.11 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.79 -0.08 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.61 -0.08 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.33 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.84 -0.15 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 -0.11 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 -0.12 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.19 -0.09 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 -0.12 60 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.12 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 -0.09 62 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 -0.09 64 0 171 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.11 61 0 64 0
29SEP26 8.00 C 0.00 0.00 0.00 1.16 -0.06 64 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.09 62 0 580 0
29SEP26 8.50 C 1.12 1.12 0.80 0.91 -0.09 64 2 1,079 0
29SEP26 8.75 C 0.96 0.96 0.74 0.82 -0.07 66 20 313 -10
29SEP26 9.00 C 0.90 0.90 0.68 0.72 -0.07 66 54 2,298 -5
29SEP26 9.25 C 0.60 0.60 0.60 0.63 -0.07 66 2 257 +2
29SEP26 9.50 C 0.63 0.63 0.56 0.54 -0.07 65 3 154 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.06 65 0 59 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.06 65 0 146 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.05 65 0 169 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.04 65 0 185 0
29SEP26 11.50 C 0.20 0.20 0.20 0.16 -0.03 65 23 196 +23
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 65 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 66 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 67 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.10 -0.07 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.00 -0.10 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.80 -0.12 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.70 -0.11 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.61 -0.08 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.38 -0.09 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.14 -0.11 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.95 -0.07 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.69 -0.12 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.53 -0.09 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.32 -0.11 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 -0.11 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.95 -0.10 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.76 -0.11 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.60 -0.10 61 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.45 -0.10 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.33 -0.09 62 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 1.19 -0.08 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.08 -0.08 62 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.98 -0.07 62 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 -0.08 62 0 5 0
29OCT26 9.25 C 0.00 0.00 0.00 0.81 -0.06 63 0 22 0
29OCT26 9.50 C 0.00 0.00 0.00 0.72 -0.04 63 0 75 0
29OCT26 9.75 C 0.00 0.00 0.00 0.65 -0.05 63 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.58 -0.05 63 0 1 0
29OCT26 10.50 C 0.50 0.50 0.50 0.46 -0.04 63 1 72 +1
29OCT26 11.00 C 0.00 0.00 0.00 0.36 -0.04 63 0 165 0
29OCT26 11.50 C 0.00 0.00 0.00 0.28 - 63 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.22 - 63 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.98 -0.10 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.77 -0.09 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.60 -0.12 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.38 -0.12 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.19 -0.13 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.02 -0.15 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.87 -0.14 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.72 -0.13 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.59 -0.11 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.44 -0.12 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 -0.09 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.23 -0.09 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.12 -0.09 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.03 -0.08 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.95 -0.07 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.87 -0.07 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.80 -0.06 62 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.73 -0.06 63 0 15 0
27NOV26 10.50 C 0.60 0.60 0.60 0.60 -0.05 62 1 1 0
27NOV26 11.00 C 0.00 0.00 0.00 0.49 -0.05 62 0 90 0
27NOV26 11.50 C 0.00 0.00 0.00 0.40 - 62 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 0.33 - 62 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 4.25 -0.11 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.16 -0.12 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.06 -0.13 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.97 -0.12 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.88 -0.12 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.79 -0.12 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.75 -0.07 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.48 -0.11 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.32 -0.05 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.06 -0.11 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 -0.07 63 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 -0.09 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.52 -0.11 61 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.09 61 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 -0.10 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.02 -0.10 60 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.87 -0.11 60 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 -0.09 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.10 59 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.09 60 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 -0.09 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.08 60 0 47 0
30DEC26 9.00 C 1.13 1.13 1.13 1.17 -0.08 60 3 92 +3
30DEC26 9.25 C 0.00 0.00 0.00 1.09 -0.07 60 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.07 62 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 -0.07 62 0 30 0
30DEC26 10.00 C 0.80 0.80 0.80 0.88 -0.07 62 10 47 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.06 62 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 -0.06 61 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.06 61 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.04 61 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.04 61 0 60 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.03 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.03 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.02 61 0 45 0
30DEC26 14.50 C 0.28 0.28 0.25 0.19 -0.03 61 3 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.01 62 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 62 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 61 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 4.35 -0.13 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.26 -0.12 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.18 -0.13 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.09 -0.11 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.01 -0.10 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.92 -0.10 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.84 -0.11 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.68 -0.06 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.45 -0.12 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.30 -0.08 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.08 -0.12 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.91 -0.12 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.75 -0.10 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.58 -0.11 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 -0.11 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.12 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.12 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.11 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 -0.09 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 -0.10 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 -0.08 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 -0.10 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.06 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.08 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 -0.07 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.07 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.07 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 -0.07 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.06 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 -0.06 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.06 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.06 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.06 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.05 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.04 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.04 59 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.47 -0.15 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.39 -0.14 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.31 -0.14 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.23 -0.14 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.16 -0.13 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.07 -0.15 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.00 -0.14 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.82 -0.13 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.63 -0.14 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.46 -0.13 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.27 -0.15 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.11 -0.15 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.95 -0.15 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.81 -0.14 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 -0.07 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 -0.10 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 -0.09 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.29 -0.12 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.21 -0.08 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.10 -0.08 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 -0.08 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.89 -0.08 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.80 -0.07 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.74 -0.09 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 -0.06 59 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.58 -0.08 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.50 -0.09 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.39 -0.06 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 -0.06 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.04 -0.04 60 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.04 60 0 31 0
TOTAL CALL 202 13,091 +23
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 109 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 99 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 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 0.00 76 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 77 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 75 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 71 0 167 0
28AUG26 6.75 P 0.07 0.07 0.07 0.06 0.00 70 30 192 +30
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.01 70 0 292 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 0.00 71 0 35 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 0.00 70 0 86 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 +0.01 71 0 50 0
28AUG26 8.00 P 0.40 0.41 0.40 0.35 +0.01 70 10 94 0
28AUG26 8.25 P 0.45 0.45 0.45 0.46 +0.01 71 1 88 0
28AUG26 8.50 P 0.44 0.44 0.44 0.59 +0.03 71 1 61 0
28AUG26 8.75 P 0.67 0.82 0.67 0.73 +0.03 72 11 82 +11
28AUG26 9.00 P 0.80 0.80 0.80 0.89 +0.03 73 1 12 +1
28AUG26 9.25 P 0.00 0.00 0.00 1.06 +0.03 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 +0.05 73 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.44 +0.06 75 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.65 +0.04 76 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.10 +0.06 81 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.56 +0.06 85 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.02 +0.06 86 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.48 +0.06 83 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.99 +0.06 94 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.50 +0.12 105 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 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 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 0.03 0.03 0.03 0.01 0.00 65 3 3 -1
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 66 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 67 0 17 0
29SEP26 6.00 P 0.07 0.07 0.07 0.07 0.00 66 20 203 -20
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 66 0 198 0
29SEP26 6.50 P 0.12 0.12 0.12 0.13 -0.01 64 25 1,052 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 65 0 117 0
29SEP26 7.00 P 0.26 0.26 0.24 0.24 +0.01 65 4 110 +4
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.01 64 0 172 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.01 64 0 228 0
29SEP26 7.75 P 0.35 0.48 0.35 0.46 +0.01 64 2 76 +2
29SEP26 8.00 P 0.00 0.00 0.00 0.57 +0.02 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.02 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 +0.01 64 0 1,069 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.03 64 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.03 65 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.03 65 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.05 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.03 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 +0.04 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.07 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.07 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 +0.04 71 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.57 +0.02 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 0.00 70 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 +0.09 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 +0.07 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 +0.15 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.08 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 +0.12 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 +0.12 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.49 +0.07 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.95 +0.05 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.49 +0.12 102 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.97 +0.09 100 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 +0.10 103 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.97 +0.03 106 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.46 +0.04 105 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.97 +0.05 112 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.48 +0.10 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.47 +0.07 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.47 +0.09 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.47 +0.06 130 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.50 +0.13 145 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 +0.01 64 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 0.00 63 0 25 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 +0.01 63 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 0.00 63 0 670 0
29OCT26 6.75 P 0.27 0.27 0.27 0.27 0.00 62 4 0 -4
29OCT26 7.00 P 0.34 0.34 0.34 0.34 +0.01 62 14 17 +14
29OCT26 7.25 P 0.00 0.00 0.00 0.41 +0.01 61 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.50 +0.01 61 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 +0.01 61 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.72 +0.02 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 +0.02 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.98 +0.03 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.11 +0.02 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.27 +0.03 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.45 +0.02 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.63 +0.07 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.80 +0.05 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.98 +0.05 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.37 +0.05 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.81 +0.09 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.21 - 66 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 3.67 - 69 0 0 -
27NOV26 5.75 P 0.16 0.16 0.16 0.15 0.00 62 3 3 +3
27NOV26 6.00 P 0.00 0.00 0.00 0.19 0.00 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 +0.01 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 +0.01 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 0.00 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.43 0.00 60 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.62 +0.01 61 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.85 +0.02 61 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.97 +0.02 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 +0.03 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.25 +0.03 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.40 +0.03 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.59 +0.04 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.75 +0.06 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.91 +0.04 62 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.12 +0.05 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.48 +0.05 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 +0.08 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.30 - 65 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 3.76 - 67 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 62 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 61 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 61 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 0.00 61 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 0.00 61 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 0.00 61 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 0.00 61 0 115 0
30DEC26 7.00 P 0.53 0.53 0.53 0.55 +0.02 61 50 136 +50
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.01 61 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.02 61 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.02 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 0.00 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.01 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.01 61 0 389 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.02 61 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.02 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.02 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.06 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.04 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 +0.05 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.04 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.05 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 +0.04 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 +0.06 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.06 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 +0.05 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.17 +0.11 66 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.58 +0.06 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.05 +0.03 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.52 +0.03 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.99 +0.03 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.49 +0.05 64 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.01 +0.08 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.50 +0.08 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.99 +0.08 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.49 +0.11 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.98 +0.04 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 +0.06 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.98 +0.06 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.48 +0.10 80 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.48 +0.08 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.47 +0.09 85 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 0.00 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 0.00 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 0.00 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.01 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 0.00 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.01 59 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 0.00 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.01 59 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.01 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.01 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.01 59 0 16 0
30MAR27 8.00 P 1.18 1.18 1.18 1.23 +0.01 59 20 22 +20
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.01 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 +0.01 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.02 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 +0.02 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 +0.02 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 +0.01 58 0 1 0
30MAR27 10.00 P 2.43 2.43 2.43 2.48 +0.05 59 1 12 +1
30MAR27 10.50 P 0.00 0.00 0.00 2.85 +0.06 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.07 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 +0.04 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 +0.06 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.46 +0.07 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.88 +0.08 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.32 +0.06 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.76 +0.07 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.21 +0.08 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 59 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 0.00 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 0.00 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.01 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.01 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.01 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.02 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 +0.01 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 0.00 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.01 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 +0.02 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 +0.01 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 +0.03 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 +0.02 59 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 +0.05 60 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.03 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.22 +0.04 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 +0.04 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.02 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.01 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.10 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 +0.05 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 +0.05 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.21 +0.06 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.62 +0.08 59 0 0 0
TOTAL PUT 200 13,929 +111
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$ 7.090
28AUG26 4.70 C 0.00 0.00 0.00 2.43 -0.04 98 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.33 -0.04 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.23 -0.04 89 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.04 85 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 -0.05 75 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 -0.05 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.05 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.41 -0.07 25 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 172 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.43 -0.04 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.04 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.04 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.04 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.05 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.03 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 -0.08 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 -0.07 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.07 23 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.05 23 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.43 -0.05 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.33 -0.05 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.23 -0.04 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 -0.04 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.88 -0.05 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.64 -0.04 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.39 -0.04 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 -0.08 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.86 -0.08 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.64 -0.07 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.19 -0.04 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 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 27 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 5.00 C 0.00 0.00 0.00 2.13 -0.04 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 -0.05 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.11 -0.08 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.86 -0.08 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.32 -0.06 21 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 2.43 -0.05 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.05 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.04 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.04 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.05 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.07 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.05 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.04 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.43 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.33 -0.05 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.23 -0.04 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.04 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.09 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 -0.07 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 -0.07 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.07 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.06 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.03 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.43 -0.05 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.33 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.23 -0.04 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.13 -0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.89 -0.05 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.42 -0.05 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.20 -0.07 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 -0.07 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.06 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 -0.04 20 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.03 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -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 69 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 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
28AUG26 6.50 P 0.02 0.02 0.02 0.02 0.00 26 10 18 +10
28AUG26 6.75 P 0.05 0.06 0.05 0.07 +0.02 27 5 117 +5
28AUG26 7.00 P 0.16 0.16 0.15 0.14 +0.02 25 52 272 0
28AUG26 7.25 P 0.00 0.00 0.00 0.27 +0.04 25 0 63 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.06 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 47 0
29SEP26 6.75 P 0.17 0.17 0.17 0.17 +0.01 22 2 35 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.03 22 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.05 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.06 22 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.05 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 34 0
29OCT26 6.50 P 0.11 0.11 0.11 0.13 +0.02 22 5 5 +5
29OCT26 6.75 P 0.00 0.00 0.00 0.22 +0.03 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.90 +0.06 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 +0.07 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.55 +0.05 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 26 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 0.02 0.00 21 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
27NOV26 6.50 P 0.13 0.13 0.13 0.14 +0.01 20 5 5 +5
27NOV26 6.75 P 0.19 0.19 0.19 0.23 +0.01 20 2 4 +2
27NOV26 7.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.52 +0.05 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 +0.05 20 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.55 +0.05 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 29 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 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 0.02 0.00 22 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.02 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.04 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.05 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.06 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.07 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 +0.04 0 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 0.02 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 0.00 20 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.02 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 +0.03 13 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 +0.04 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 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 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 0.00 20 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 +0.01 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.85 +0.05 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 +0.03 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.04 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
TOTAL PUT 81 1,921 +29
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$ 28.500
28AUG26 16.00 C 0.00 0.00 0.00 12.53 +0.32 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.03 +0.36 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.53 +0.35 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.03 +0.30 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.54 +0.36 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.04 +0.27 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.54 +0.36 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.04 +0.35 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.54 +0.39 47 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 7.56 +0.37 55 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 6.52 +0.27 0 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 5.58 +0.31 45 0 457 0
28AUG26 24.00 C 0.00 0.00 0.00 4.60 +0.16 40 0 444 0
28AUG26 25.00 C 3.40 3.40 3.40 3.90 +0.37 55 2 367 0
28AUG26 26.00 C 2.85 3.03 2.85 3.04 +0.15 50 10 317 -5
28AUG26 27.00 C 2.20 2.20 2.20 2.46 +0.18 55 1 447 -1
28AUG26 28.00 C 1.88 1.88 1.50 1.82 +0.06 52 56 708 -25
28AUG26 29.00 C 1.25 1.40 1.17 1.40 +0.10 54 16 409 +8
28AUG26 30.00 C 1.08 1.08 0.93 1.05 +0.09 56 29 346 -1
28AUG26 31.00 C 0.79 0.80 0.75 0.75 +0.07 55 18 510 +2
28AUG26 32.00 C 0.57 0.58 0.52 0.52 +0.05 55 23 132 +18
28AUG26 33.00 C 0.00 0.00 0.00 0.35 +0.03 55 0 95 0
28AUG26 34.00 C 0.28 0.28 0.28 0.24 +0.03 55 15 382 +15
28AUG26 35.00 C 0.22 0.22 0.22 0.15 +0.01 55 30 189 +30
28AUG26 36.00 C 0.15 0.15 0.15 0.10 +0.01 55 8 127 +8
28AUG26 37.00 C 0.13 0.14 0.11 0.06 - 55 45 45 -
29SEP26 16.00 C 0.00 0.00 0.00 12.64 +0.43 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.14 +0.46 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.58 +0.28 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.17 +0.34 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.59 +0.27 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.06 +0.29 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.61 +0.20 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.13 +0.25 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.54 +0.24 0 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 7.56 +0.20 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 6.65 +0.08 37 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 5.73 +0.13 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 4.94 +0.25 42 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 4.20 +0.10 44 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 +0.20 48 0 485 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 +0.26 48 0 363 0
29SEP26 28.00 C 2.14 2.14 2.14 2.56 +0.19 50 5 512 0
29SEP26 29.00 C 1.77 1.83 1.77 2.07 +0.12 50 93 288 +16
29SEP26 30.00 C 1.41 1.57 1.41 1.66 +0.10 50 52 248 +40
29SEP26 31.00 C 0.00 0.00 0.00 1.32 +0.08 49 0 213 0
29SEP26 32.00 C 1.12 1.12 1.12 1.03 +0.05 49 15 205 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 +0.04 49 0 114 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.03 49 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 +0.02 49 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 105 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 3 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 0.00 49 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 0.00 49 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 50 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 12.14 +0.44 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.58 +0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.17 +0.34 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.59 +0.27 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.18 +0.37 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.62 +0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.13 +0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.66 +0.29 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.77 +0.28 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.90 +0.29 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.09 +0.29 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.24 +0.12 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.55 +0.13 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.03 +0.33 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 3.48 +0.19 47 0 129 0
29OCT26 28.00 C 2.70 2.70 2.57 2.96 +0.26 47 4 48 +2
29OCT26 29.00 C 0.00 0.00 0.00 2.50 +0.18 47 0 44 0
29OCT26 30.00 C 1.77 1.77 1.77 2.11 +0.18 48 15 54 +3
29OCT26 31.00 C 0.00 0.00 0.00 1.75 +0.16 47 0 101 0
29OCT26 32.00 C 1.26 1.26 1.26 1.45 +0.15 47 15 95 0
29OCT26 33.00 C 1.08 1.08 1.08 1.18 +0.12 47 15 132 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.97 +0.11 47 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 +0.09 47 0 4 0
29OCT26 36.00 C 0.00 0.00 0.00 0.63 +0.08 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.51 - 47 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 10.75 +0.33 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.18 +0.22 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.84 +0.34 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.35 +0.31 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.86 +0.25 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.96 +0.32 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.12 +0.25 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.32 +0.22 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.61 +0.22 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.89 +0.14 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.41 +0.17 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.95 +0.22 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.37 +0.13 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.93 +0.12 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.54 +0.11 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.17 +0.08 47 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.85 +0.07 47 0 15 0
27NOV26 33.00 C 1.68 1.68 1.68 1.56 +0.05 47 15 50 +15
27NOV26 34.00 C 1.35 1.42 1.35 1.32 +0.04 47 30 30 0
27NOV26 35.00 C 0.00 0.00 0.00 1.11 +0.03 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 12.73 +0.26 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.28 +0.29 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.79 +0.29 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.31 +0.30 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.86 +0.29 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.38 +0.28 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.93 +0.27 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.48 +0.26 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.03 +0.09 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.19 +0.23 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 7.40 +0.18 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 6.67 +0.19 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.96 +0.22 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 5.30 +0.18 45 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 4.69 +0.05 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.24 +0.19 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 -0.01 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 3.27 +0.09 46 0 58 0
30DEC26 30.00 C 2.70 2.70 2.70 2.91 +0.18 46 1 88 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 +0.07 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.20 +0.02 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 +0.01 46 0 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 0.00 46 0 2 0
30DEC26 35.00 C 1.44 1.44 1.44 1.42 -0.01 46 2 3 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.22 -0.02 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 -0.05 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.05 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.04 45 0 42 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.03 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.02 46 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 12.96 +0.12 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.54 +0.23 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.06 +0.24 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 11.62 +0.25 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.22 +0.13 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.79 +0.30 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.36 +0.24 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.94 +0.26 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.55 +0.23 44 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 8.77 +0.20 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.01 +0.17 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 7.39 +0.25 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 6.77 +0.31 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 6.15 +0.28 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.49 +0.17 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.94 +0.09 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.50 +0.14 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.06 +0.06 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.68 +0.05 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.40 +0.12 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.05 +0.10 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.74 +0.09 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.45 +0.08 45 0 20 0
30MAR27 35.00 C 2.12 2.14 2.12 2.19 +0.07 45 3 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.96 +0.06 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 - 44 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 13.25 +0.29 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.81 +0.13 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.39 +0.13 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.97 +0.13 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.55 +0.12 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.15 +0.11 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.75 +0.10 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.37 +0.11 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.99 +0.22 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.26 +0.19 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.56 +0.16 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 7.91 +0.17 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.30 +0.17 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.72 +0.09 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 6.27 +0.18 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.77 +0.17 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.30 +0.15 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.87 +0.14 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.48 +0.14 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 4.12 +0.13 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.75 +0.11 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.47 +0.13 45 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 3.18 +0.11 45 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 2.92 +0.11 45 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 +0.11 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.43 - 45 0 0 -
TOTAL CALL 518 13,351 +141
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 356 0
28AUG26 21.00 P 0.07 0.07 0.07 0.02 -0.01 55 2 168 0
28AUG26 22.00 P 0.10 0.10 0.10 0.05 -0.02 56 5 226 -5
28AUG26 23.00 P 0.16 0.16 0.16 0.10 -0.04 55 10 276 0
28AUG26 24.00 P 0.23 0.23 0.23 0.20 -0.05 55 1 134 +1
28AUG26 25.00 P 0.33 0.41 0.33 0.34 -0.09 54 18 207 +11
28AUG26 26.00 P 0.60 0.60 0.60 0.57 -0.12 54 2 71 +2
28AUG26 27.00 P 0.93 1.04 0.93 0.88 -0.16 54 22 48 -2
28AUG26 28.00 P 1.41 1.41 1.41 1.29 -0.20 53 3 35 0
28AUG26 29.00 P 0.00 0.00 0.00 1.81 -0.26 53 0 3 0
28AUG26 30.00 P 2.43 2.43 2.43 2.47 -0.35 55 1 1 +1
28AUG26 31.00 P 0.00 0.00 0.00 3.27 -0.30 58 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 3.95 -0.45 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.94 -0.24 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.85 -0.35 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.80 -0.36 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.78 -0.29 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.76 - 78 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 296 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 117 0
29SEP26 24.00 P 0.59 0.59 0.59 0.47 -0.09 48 2 295 0
29SEP26 25.00 P 0.86 0.86 0.86 0.70 -0.12 48 15 176 0
29SEP26 26.00 P 1.00 1.14 1.00 1.00 -0.14 48 61 199 +60
29SEP26 27.00 P 0.00 0.00 0.00 1.37 -0.19 47 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.23 47 0 185 0
29SEP26 29.00 P 0.00 0.00 0.00 2.35 -0.25 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 -0.27 48 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 -0.29 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 -0.32 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 -0.32 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 -0.33 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.41 53 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 7.97 -0.20 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.92 -0.08 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 -0.16 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.86 -0.12 65 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.84 -0.16 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.80 -0.16 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.57 -0.37 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.77 -0.12 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.74 -0.20 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.50 -0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.67 -0.19 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 19.00 P 0.15 0.15 0.15 0.08 -0.01 47 3 0 -3
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 24 0
29OCT26 23.00 P 0.00 0.00 0.00 0.52 -0.05 47 0 35 0
29OCT26 24.00 P 0.75 0.75 0.75 0.74 -0.08 47 2 32 +2
29OCT26 25.00 P 1.16 1.16 1.16 0.99 -0.14 46 50 45 -6
29OCT26 26.00 P 1.45 1.45 1.45 1.32 -0.14 46 30 98 +30
29OCT26 27.00 P 1.89 1.89 1.89 1.74 -0.14 46 10 51 +10
29OCT26 28.00 P 2.42 2.42 2.42 2.21 -0.17 46 4 15 -4
29OCT26 29.00 P 0.00 0.00 0.00 2.75 -0.25 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.38 -0.27 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.14 -0.20 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.86 -0.22 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.63 -0.24 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.44 -0.26 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.29 -0.28 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.17 -0.29 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.09 - 54 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.53 -0.10 47 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.73 -0.13 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.00 -0.09 46 0 9 0
27NOV26 25.00 P 1.41 1.41 1.41 1.29 -0.13 46 15 15 +15
27NOV26 26.00 P 0.00 0.00 0.00 1.67 -0.15 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.09 -0.17 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.58 -0.18 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.08 -0.25 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.64 -0.22 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.48 -0.27 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.19 -0.28 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.94 -0.30 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.73 -0.31 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.55 -0.30 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.41 -0.31 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.27 - 52 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 30 0
30DEC26 18.00 P 0.25 0.25 0.25 0.15 -0.05 46 2 35 -2
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
30DEC26 19.00 P 0.34 0.34 0.34 0.23 -0.07 45 3 24 -3
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.07 45 0 24 0
30DEC26 20.00 P 0.44 0.44 0.44 0.35 -0.09 46 2 154 0
30DEC26 21.00 P 0.55 0.55 0.55 0.51 -0.11 46 20 242 -20
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.10 46 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.12 46 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.12 46 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 -0.14 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.18 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 -0.18 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 -0.19 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 -0.24 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 4.01 -0.26 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 -0.14 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.24 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.22 -0.26 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 -0.27 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.37 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.61 -0.28 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.48 -0.23 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 -0.22 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.23 -0.24 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.10 -0.25 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.01 -0.26 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 -0.27 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.04 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 -0.06 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 -0.06 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 -0.06 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 -0.08 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 -0.08 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.13 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.10 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.12 44 0 24 0
30MAR27 25.00 P 2.19 2.19 2.19 2.13 -0.12 44 1 3 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.54 -0.14 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 -0.18 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 -0.19 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.04 -0.21 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 -0.25 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.25 -0.26 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.04 -0.23 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.75 -0.25 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.50 -0.17 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.28 -0.26 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.07 -0.25 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.86 - 46 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.80 -0.06 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 -0.07 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.06 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 -0.07 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.59 -0.10 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.92 -0.11 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.29 -0.11 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.69 -0.12 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.07 -0.20 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.55 -0.21 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.07 -0.17 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.64 -0.17 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.23 -0.19 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.88 -0.18 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.55 -0.19 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.21 -0.22 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.01 -0.22 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 -0.23 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.52 -0.24 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.31 - 45 0 0 -
TOTAL PUT 284 6,763 +88
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$ 45.520
07AUG26 32.00 C 0.00 0.00 0.00 13.53 +0.50 133 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 13.03 +0.50 127 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 12.53 +0.50 121 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 12.03 +0.50 115 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 11.53 +0.50 109 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 11.03 +0.50 103 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 10.53 +0.50 98 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 10.03 +0.50 92 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 9.53 +0.50 87 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 9.03 +0.50 81 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 8.53 +0.50 76 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 8.03 +0.50 71 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 7.53 +0.49 65 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 7.03 +0.49 60 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 6.53 +0.49 55 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 6.03 +0.51 50 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 5.53 +0.47 45 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 5.03 +0.45 39 0 60 0
07AUG26 41.00 C 0.00 0.00 0.00 4.54 +0.44 52 0 90 0
07AUG26 41.50 C 0.00 0.00 0.00 4.04 +0.41 47 0 137 0
07AUG26 42.00 C 0.00 0.00 0.00 3.56 +0.38 50 0 76 0
07AUG26 42.50 C 3.02 3.10 1.95 3.10 +0.39 52 1,008 1,000 +786
07AUG26 43.00 C 1.89 2.50 1.89 2.64 +0.33 51 6 329 0
07AUG26 43.50 C 0.00 0.00 0.00 2.16 +0.24 46 0 159 0
07AUG26 44.00 C 1.32 1.77 1.05 1.78 +0.15 48 122 1,521 -1
07AUG26 44.50 C 1.45 1.45 0.76 1.45 +0.19 51 217 429 +45
07AUG26 45.00 C 1.35 1.35 0.58 1.18 +0.20 54 127 743 -28
07AUG26 45.50 C 0.58 1.00 0.46 0.91 +0.13 54 224 286 +54
07AUG26 46.00 C 0.72 0.75 0.34 0.72 +0.10 56 303 443 +40
07AUG26 46.50 C 0.33 0.58 0.28 0.57 +0.08 58 346 322 +120
07AUG26 47.00 C 0.55 0.55 0.18 0.45 +0.06 61 267 495 +62
07AUG26 47.50 C 0.19 0.29 0.15 0.35 +0.05 62 216 354 +165
07AUG26 48.00 C 0.19 0.27 0.19 0.28 +0.04 65 21 171 +20
07AUG26 48.50 C 0.10 0.14 0.10 0.22 +0.03 66 17 103 -2
07AUG26 49.00 C 0.00 0.00 0.00 0.17 +0.02 68 0 51 0
07AUG26 49.50 C 0.00 0.00 0.00 0.13 +0.02 69 0 75 0
07AUG26 50.00 C 0.04 0.04 0.04 0.11 +0.02 72 1 84 -1
07AUG26 51.00 C 0.00 0.00 0.00 0.07 +0.02 76 0 107 0
07AUG26 52.00 C 0.00 0.00 0.00 0.04 0.00 77 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 0.03 +0.01 83 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
07AUG26 59.00 C 0.00 0.00 0.00 0.01 - 113 0 0 -
07AUG26 60.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 12.05 +0.50 66 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.55 +0.50 62 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.05 +0.50 58 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.55 +0.50 54 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.05 +0.48 50 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.55 +0.50 47 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.05 +0.46 42 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.55 +0.49 37 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.11 +0.55 64 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.55 +0.48 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.06 +0.48 43 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.57 +0.47 44 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.08 +0.46 43 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.60 +0.44 44 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.13 +0.42 44 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.67 +0.39 45 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.19 +0.33 42 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.77 +0.32 44 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.36 +0.29 44 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.98 +0.27 45 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.63 +0.25 46 0 0 0
14AUG26 44.00 C 2.19 2.19 2.19 2.27 +0.20 45 1 1 +1
14AUG26 44.50 C 1.38 1.38 1.37 1.98 +0.16 46 16 16 +15
14AUG26 45.00 C 1.10 1.80 1.10 1.73 +0.16 48 270 453 +195
14AUG26 45.50 C 1.06 1.55 0.98 1.49 +0.16 48 58 68 +41
14AUG26 46.00 C 0.79 1.29 0.79 1.28 +0.14 49 17 9 -2
14AUG26 46.50 C 0.71 1.10 0.71 1.10 +0.12 50 12 18 +12
14AUG26 47.00 C 1.04 1.04 0.58 0.94 +0.11 50 61 94 +29
14AUG26 47.50 C 0.47 0.81 0.47 0.81 +0.11 52 40 40 +40
14AUG26 48.00 C 0.56 0.69 0.56 0.69 +0.10 52 26 38 +15
14AUG26 48.50 C 0.00 0.00 0.00 0.59 +0.09 53 0 15 0
14AUG26 49.00 C 0.50 0.50 0.47 0.50 +0.08 54 5 25 +5
14AUG26 49.50 C 0.42 0.42 0.39 0.42 +0.08 54 4 30 +4
14AUG26 50.00 C 0.19 0.26 0.19 0.36 +0.08 55 8 106 -2
14AUG26 51.00 C 0.30 0.35 0.17 0.26 +0.07 57 41 89 +41
14AUG26 52.00 C 0.00 0.00 0.00 0.19 +0.06 58 0 87 0
14AUG26 53.00 C 0.08 0.09 0.08 0.13 +0.05 59 30 50 +30
14AUG26 54.00 C 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
14AUG26 59.00 C 0.00 0.00 0.00 0.02 - 67 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 29.05 +0.50 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 28.55 +0.50 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 28.05 +0.52 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 27.55 +0.52 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 27.06 +0.50 120 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 26.56 +0.50 114 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 26.06 +0.54 108 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 25.56 +0.50 100 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 24.56 +0.47 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.56 +0.47 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.56 +0.54 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.57 +0.50 86 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.57 +0.55 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.57 +0.47 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.57 +0.55 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.57 +0.49 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.58 +0.50 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.58 +0.54 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.58 +0.49 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.58 +0.43 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.56 +0.46 0 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 11.59 +0.51 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.62 +0.57 49 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.66 +0.45 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.73 +0.56 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.68 +0.28 42 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 6.92 +0.35 51 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 6.08 +0.32 51 0 265 0
28AUG26 41.00 C 0.00 0.00 0.00 5.30 +0.30 52 0 949 0
28AUG26 42.00 C 0.00 0.00 0.00 4.58 +0.27 52 0 1,982 0
28AUG26 43.00 C 4.00 4.00 4.00 3.92 +0.18 53 1 2,908 -1
28AUG26 44.00 C 2.80 3.48 2.80 3.30 +0.16 52 22 3,226 +15
28AUG26 45.00 C 2.20 2.98 2.20 2.85 +0.19 54 5,668 7,480 +5,405
28AUG26 46.00 C 2.07 2.50 1.84 2.39 +0.15 55 845 2,006 -56
28AUG26 47.00 C 2.12 2.12 1.53 2.00 +0.13 55 48 1,973 -25
28AUG26 48.00 C 1.38 1.74 1.24 1.68 +0.13 56 134 3,393 +5
28AUG26 49.00 C 1.13 1.50 1.07 1.42 +0.12 57 103 1,145 +4
28AUG26 50.00 C 1.20 1.25 0.89 1.18 +0.09 58 161 2,962 +95
28AUG26 52.50 C 0.54 0.76 0.54 0.76 +0.06 60 119 2,136 +43
28AUG26 55.00 C 0.45 0.51 0.35 0.48 +0.03 62 218 4,470 +70
28AUG26 57.50 C 0.30 0.32 0.30 0.31 +0.02 64 78 2,295 +16
28AUG26 60.00 C 0.19 0.20 0.15 0.21 +0.02 67 126 1,528 +103
28AUG26 62.50 C 0.11 0.11 0.11 0.14 +0.02 68 8 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 +0.02 71 0 1,866 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 +0.01 73 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.01 75 0 527 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 78 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.01 79 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
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 86 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 93 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
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 0.00 105 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 - 119 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 29.09 +0.49 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.60 +0.50 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.10 +0.50 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.60 +0.50 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.10 +0.49 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.61 +0.50 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.11 +0.50 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.61 +0.50 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 24.61 +0.49 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 23.62 +0.50 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.62 +0.49 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.63 +0.50 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.64 +0.50 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.64 +0.50 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.65 +0.50 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.61 +0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.64 +0.56 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.66 +0.62 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.71 +0.60 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.69 +0.54 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.75 +0.58 44 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +0.51 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.91 +0.55 46 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.04 +0.26 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.24 +0.35 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.42 +0.33 49 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.64 +0.32 49 0 33 0
29SEP26 40.00 C 6.59 6.59 6.59 6.90 +0.29 49 10 523 0
29SEP26 41.00 C 0.00 0.00 0.00 6.21 +0.28 49 0 672 0
29SEP26 42.00 C 0.00 0.00 0.00 5.57 +0.26 49 0 1,235 0
29SEP26 43.00 C 4.77 4.77 4.77 4.98 +0.24 50 11 1,433 0
29SEP26 44.00 C 4.04 4.04 4.04 4.42 +0.20 50 15 1,789 -15
29SEP26 45.00 C 3.34 3.98 3.30 3.95 +0.20 50 43 9,660 +28
29SEP26 46.00 C 2.90 3.60 2.90 3.51 +0.19 51 20 1,670 0
29SEP26 47.00 C 2.80 3.12 2.61 3.11 +0.16 51 11 7,904 +6
29SEP26 48.00 C 2.47 2.78 2.41 2.76 +0.16 52 47 2,393 -1
29SEP26 49.00 C 1.98 2.46 1.98 2.45 +0.14 52 5,576 7,178 +5,377
29SEP26 50.00 C 2.02 2.20 1.97 2.17 +0.13 53 23 3,468 +11
29SEP26 52.50 C 0.00 0.00 0.00 1.60 +0.10 54 0 4,219 0
29SEP26 55.00 C 1.14 1.20 1.00 1.19 +0.09 55 294 3,997 +26
29SEP26 57.50 C 0.70 0.89 0.70 0.88 +0.09 56 56 1,774 +9
29SEP26 60.00 C 0.56 0.64 0.56 0.67 +0.11 58 7 4,198 +3
29SEP26 62.50 C 0.45 0.45 0.45 0.50 +0.10 59 2 1,208 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.10 60 0 4,397 0
29SEP26 67.50 C 0.31 0.31 0.31 0.31 +0.10 62 6 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.09 63 0 3,854 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 +0.08 64 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.06 65 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.05 66 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.05 67 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.04 68 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.04 70 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.04 71 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.03 72 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 71 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 70 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 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 82 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 85 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 92 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 29.13 +0.49 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 28.64 +0.50 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 28.14 +0.50 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 27.64 +0.49 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 27.15 +0.50 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 26.65 +0.50 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 26.15 +0.49 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 25.66 +0.50 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 24.66 +0.49 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 23.67 +0.49 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 22.68 +0.49 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 21.69 +0.49 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 20.70 +0.49 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 19.69 +0.55 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.71 +0.56 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.72 +0.53 37 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.81 +0.67 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.83 +0.62 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.91 +0.66 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.97 +0.63 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.05 +0.40 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.23 +0.49 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.24 +0.48 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.50 +0.22 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.69 +0.41 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.94 +0.44 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.17 +0.18 47 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.43 +0.10 46 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 6.87 +0.16 48 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 6.31 +0.24 49 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 5.76 +0.23 49 0 954 0
29OCT26 44.00 C 0.00 0.00 0.00 5.18 +0.11 48 0 919 0
29OCT26 45.00 C 4.32 4.32 4.32 4.76 +0.21 49 15 2,889 0
29OCT26 46.00 C 3.68 4.34 3.68 4.34 +0.19 50 44 636 -23
29OCT26 47.00 C 0.00 0.00 0.00 3.92 +0.16 50 0 816 0
29OCT26 48.00 C 0.00 0.00 0.00 3.56 +0.14 50 0 646 0
29OCT26 49.00 C 2.81 2.81 2.81 3.23 +0.13 50 1 695 0
29OCT26 50.00 C 2.52 2.94 2.52 2.94 +0.13 51 21 2,717 -6
29OCT26 52.50 C 1.95 1.95 1.95 2.31 +0.10 52 100 1,005 +100
29OCT26 55.00 C 1.81 1.81 1.81 1.81 +0.07 53 15 591 +15
29OCT26 57.50 C 0.00 0.00 0.00 1.44 +0.06 54 0 258 0
29OCT26 60.00 C 0.96 1.14 0.96 1.14 +0.06 55 61 308 +15
29OCT26 62.50 C 0.73 0.89 0.73 0.91 +0.06 56 65 202 +5
29OCT26 65.00 C 0.00 0.00 0.00 0.72 +0.05 56 0 31 0
29OCT26 67.50 C 0.00 0.00 0.00 0.58 +0.05 57 0 0 0
29OCT26 70.00 C 0.43 0.43 0.43 0.46 +0.04 58 30 30 +30
29OCT26 72.50 C 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.30 +0.03 59 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.25 +0.03 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.20 +0.02 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
29OCT26 85.00 C 0.21 0.21 0.21 0.14 +0.02 62 2 2 +2
29OCT26 87.50 C 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 29.17 +0.49 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 28.68 +0.50 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 28.18 +0.50 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 27.69 +0.50 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 27.19 +0.50 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 26.70 +0.50 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 26.20 +0.50 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 25.71 +0.50 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 24.72 +0.50 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 23.74 +0.51 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 22.69 +0.50 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 21.69 +0.38 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 20.75 +0.53 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 19.70 +0.15 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 18.73 +0.39 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 17.88 +0.35 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 16.93 +0.16 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 15.96 +0.11 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.15 +0.34 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.34 +0.56 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.47 +0.52 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.63 +0.58 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.83 +0.32 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.05 +0.22 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.25 +0.35 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.54 +0.32 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.85 +0.36 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.63 +0.67 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.59 +0.25 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.05 +0.23 49 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 6.51 +0.21 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.96 +0.15 49 0 20 0
27NOV26 45.00 C 5.00 5.57 5.00 5.56 +0.18 50 45 192 +45
27NOV26 46.00 C 5.09 5.09 5.09 5.13 +0.16 50 15 75 +15
27NOV26 47.00 C 0.00 0.00 0.00 4.73 +0.17 50 0 0 0
27NOV26 48.00 C 3.93 3.93 3.93 4.36 +0.16 51 45 45 +45
27NOV26 49.00 C 3.92 3.92 3.92 4.02 +0.15 51 15 15 +15
27NOV26 50.00 C 3.24 3.24 3.24 3.72 +0.15 51 45 276 +45
27NOV26 52.50 C 0.00 0.00 0.00 3.04 +0.12 52 0 15 0
27NOV26 55.00 C 2.20 2.51 2.20 2.50 +0.10 53 27 30 +15
27NOV26 57.50 C 1.83 1.83 1.83 2.03 +0.09 53 50 50 +50
27NOV26 60.00 C 1.70 1.71 1.70 1.69 +0.12 54 3 5 +3
27NOV26 62.50 C 0.00 0.00 0.00 1.39 +0.13 55 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 1.17 +0.15 56 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.99 +0.17 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.84 +0.17 58 0 150 0
27NOV26 72.50 C 0.00 0.00 0.00 0.70 +0.16 58 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.60 +0.16 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.51 +0.15 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.43 +0.13 60 0 0 0
27NOV26 82.50 C 0.37 0.37 0.37 0.37 +0.13 61 37 37 +37
27NOV26 85.00 C 0.00 0.00 0.00 0.32 +0.12 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.28 +0.11 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.25 +0.11 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.22 +0.10 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.19 +0.09 64 0 47 0
27NOV26 97.50 C 0.00 0.00 0.00 0.17 +0.09 64 0 0 0
27NOV26 100.00 C 0.20 0.20 0.20 0.15 +0.08 65 2 2 +2
27NOV26 102.50 C 0.00 0.00 0.00 0.14 +0.08 66 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.12 +0.07 66 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 +0.07 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 +0.07 67 0 0 0
27NOV26 112.50 C 0.11 0.11 0.11 0.09 - 68 10 10 -
30DEC26 16.50 C 0.00 0.00 0.00 29.22 +0.50 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 28.72 +0.49 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 28.23 +0.50 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 27.73 +0.49 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 27.24 +0.49 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 26.75 +0.49 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 26.25 +0.49 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 25.76 +0.48 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 24.78 +0.49 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.75 +0.52 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.80 +0.47 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.85 +0.53 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.86 +0.52 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.89 +0.34 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.06 +0.51 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.13 +0.36 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.21 +0.44 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.31 +0.42 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.42 +0.41 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.63 +0.45 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.81 +0.44 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.91 +0.34 47 0 0 0
30DEC26 35.00 C 12.15 12.15 12.15 12.22 +0.16 49 3 11 +3
30DEC26 36.00 C 0.00 0.00 0.00 11.45 +0.22 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.83 +0.38 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.07 +0.30 48 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 +0.23 48 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 8.86 +0.32 49 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 8.24 +0.23 49 0 414 0
30DEC26 42.00 C 0.00 0.00 0.00 7.69 +0.22 49 2 3,004 0
30DEC26 43.00 C 0.00 0.00 0.00 7.18 +0.17 49 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 6.64 +0.12 49 0 393 0
30DEC26 45.00 C 0.00 0.00 0.00 6.20 +0.15 49 2 9,334 0
30DEC26 46.00 C 0.00 0.00 0.00 5.79 +0.18 50 0 411 0
30DEC26 47.00 C 0.00 0.00 0.00 5.39 +0.17 50 0 4,095 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.17 50 0 1,612 0
30DEC26 49.00 C 0.00 0.00 0.00 4.68 +0.14 50 0 2,815 0
30DEC26 50.00 C 4.00 4.40 3.88 4.38 +0.16 51 12 3,168 -2
30DEC26 52.50 C 0.00 0.00 0.00 3.66 +0.11 51 0 2,377 0
30DEC26 55.00 C 2.86 3.09 2.68 3.08 +0.10 52 38 7,863 +13
30DEC26 57.50 C 0.00 0.00 0.00 2.60 +0.07 52 4 2,457 0
30DEC26 60.00 C 2.20 2.20 2.20 2.19 +0.07 53 5 7,353 +1
30DEC26 62.50 C 1.84 1.84 1.84 1.88 +0.10 54 6 766 +6
30DEC26 65.00 C 1.39 1.39 1.39 1.59 +0.09 54 50 1,518 0
30DEC26 67.50 C 0.00 0.00 0.00 1.35 +0.09 55 0 919 0
30DEC26 70.00 C 1.06 1.06 1.06 1.14 +0.08 55 1 1,783 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.97 +0.07 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 +0.06 56 0 2,359 0
30DEC26 77.50 C 0.00 0.00 0.00 0.72 +0.07 56 4 590 +4
30DEC26 80.00 C 0.00 0.00 0.00 0.62 +0.06 57 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 +0.05 57 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 +0.05 58 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 +0.04 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 +0.04 58 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 +0.04 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 +0.04 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 +0.03 60 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 +0.03 60 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 +0.03 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 +0.03 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 +0.03 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 +0.02 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.02 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 +0.02 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 +0.02 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 +0.02 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 1 0
30DEC26 142.50 C 0.09 0.09 0.09 0.01 0.00 58 10 10 +10
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 60 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 29.36 +0.49 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 28.87 +0.49 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 28.39 +0.49 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 27.91 +0.49 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 27.43 +0.49 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 26.95 +0.48 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 26.48 +0.42 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 26.03 +0.46 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 25.14 +0.47 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.16 +0.53 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.22 +0.46 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.32 +0.44 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.36 +0.36 50 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.55 +0.45 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.68 +0.47 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.84 +0.52 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.99 +0.45 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.17 +0.46 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.39 +0.48 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.61 +0.46 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.78 +0.39 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.03 +0.35 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.38 +0.41 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.62 +0.21 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.02 +0.26 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.45 +0.27 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.76 +0.17 48 0 0 0
30MAR27 40.00 C 10.00 10.00 10.00 10.33 +0.32 49 2 107 -2
30MAR27 41.00 C 0.00 0.00 0.00 9.79 +0.31 49 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 9.27 +0.28 49 0 215 0
30MAR27 43.00 C 0.00 0.00 0.00 8.77 +0.26 49 0 432 0
30MAR27 44.00 C 0.00 0.00 0.00 8.30 +0.24 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 7.86 +0.22 49 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 7.37 +0.14 49 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 7.05 +0.20 50 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 6.68 +0.19 50 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 6.33 +0.18 50 0 244 0
30MAR27 50.00 C 0.00 0.00 0.00 6.01 +0.18 50 0 356 0
30MAR27 52.50 C 0.00 0.00 0.00 5.26 +0.16 50 0 1,724 0
30MAR27 55.00 C 0.00 0.00 0.00 4.62 -0.04 51 0 3,399 0
30MAR27 57.50 C 0.00 0.00 0.00 4.00 -0.09 51 0 2,261 0
30MAR27 60.00 C 3.55 3.60 3.55 3.56 -0.04 52 27 612 -24
30MAR27 62.50 C 0.00 0.00 0.00 3.09 -0.15 52 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.22 52 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.29 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 2.01 -0.42 52 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.81 -0.42 52 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.54 -0.51 52 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.35 -0.55 52 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 1.22 -0.55 53 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.08 -0.57 53 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 -0.64 53 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.81 -0.64 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.72 -0.65 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.66 -0.64 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.58 -0.65 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.52 -0.65 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 -0.66 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.41 -0.67 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.37 -0.66 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 -0.67 54 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.30 -0.66 54 0 0 0
30MAR27 112.50 C 0.46 0.51 0.46 0.27 - 55 12 12 -
29JUN27 16.50 C 0.00 0.00 0.00 29.57 +0.56 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 29.10 +0.56 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 28.64 +0.58 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 28.18 +0.59 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 27.72 +0.59 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 27.27 +0.61 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 26.81 +0.61 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 26.36 +0.62 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 25.48 +0.65 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 24.60 +0.66 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.74 +0.68 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 22.89 +0.69 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.06 +0.70 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.26 +0.73 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.45 +0.71 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.68 +0.73 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.93 +0.74 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.17 +0.72 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.45 +0.72 53 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.57 +0.38 51 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 15.78 +0.38 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.08 +0.33 50 0 1 0
29JUN27 35.00 C 14.20 14.20 14.20 14.43 +0.34 50 2 112 +2
29JUN27 36.00 C 0.00 0.00 0.00 13.80 +0.34 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.18 +0.33 49 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 12.61 +0.33 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.06 +0.36 49 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.56 +0.32 50 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 11.05 +0.31 50 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 10.56 +0.30 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 10.09 +0.26 50 0 163 0
29JUN27 44.00 C 0.00 0.00 0.00 9.68 +0.28 50 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 9.25 +0.27 50 0 483 0
29JUN27 46.00 C 0.00 0.00 0.00 8.84 +0.25 50 0 63 0
29JUN27 47.00 C 0.00 0.00 0.00 8.36 +0.15 49 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 8.09 +0.24 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 7.74 +0.23 50 0 183 0
29JUN27 50.00 C 6.75 6.75 6.75 7.40 +0.21 50 1 165 0
29JUN27 52.50 C 0.00 0.00 0.00 6.64 +0.20 51 0 97 0
29JUN27 55.00 C 5.77 5.77 5.77 5.93 +0.15 51 3 292 0
29JUN27 57.50 C 0.00 0.00 0.00 5.28 -0.01 51 0 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.77 +0.07 51 0 114 0
29JUN27 62.50 C 4.20 4.20 4.20 4.33 +0.10 52 1 214 +1
29JUN27 65.00 C 0.00 0.00 0.00 3.96 +0.17 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.61 +0.22 53 0 69 0
29JUN27 70.00 C 3.20 3.20 3.20 3.29 +0.22 53 1 208 0
29JUN27 72.50 C 0.00 0.00 0.00 3.03 +0.29 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.77 +0.30 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.54 +0.30 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.44 +0.43 55 0 1 0
29JUN27 82.50 C 2.06 2.06 2.06 2.26 +0.45 56 1 1 +1
29JUN27 85.00 C 0.00 0.00 0.00 2.02 +0.37 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.93 +0.43 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.82 +0.45 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.66 +0.36 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.55 +0.32 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.44 +0.27 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.35 +0.23 58 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 1.29 +0.21 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.26 +0.23 59 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 1.20 +0.20 60 0 32 0
29JUN27 110.00 C 0.00 0.00 0.00 1.13 +0.17 60 0 2 0
29JUN27 112.50 C 0.86 0.86 0.86 1.04 - 60 10 10 -
TOTAL CALL 17,961 240,948 +13,228
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
07AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
07AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
07AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
07AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 129 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 5 0
07AUG26 40.00 P 0.03 0.03 0.03 0.01 -0.02 63 5 179 +1
07AUG26 40.50 P 0.06 0.06 0.06 0.01 -0.04 58 9 74 +9
07AUG26 41.00 P 0.05 0.05 0.05 0.01 -0.06 52 4 175 0
07AUG26 41.50 P 0.12 0.12 0.08 0.02 -0.08 52 120 204 0
07AUG26 42.00 P 0.19 0.23 0.06 0.03 -0.11 50 74 642 +31
07AUG26 42.50 P 0.29 0.30 0.12 0.07 -0.14 52 88 662 +17
07AUG26 43.00 P 0.34 0.50 0.17 0.12 -0.18 52 128 219 +31
07AUG26 43.50 P 0.54 0.61 0.33 0.20 -0.23 53 71 301 +29
07AUG26 44.00 P 0.70 0.90 0.33 0.32 -0.26 54 243 221 +63
07AUG26 44.50 P 0.90 1.21 0.48 0.48 -0.29 55 261 1,110 +16
07AUG26 45.00 P 1.00 1.50 1.00 0.69 -0.31 56 17 110 +4
07AUG26 45.50 P 0.00 0.00 0.00 0.94 -0.37 58 0 0 0
07AUG26 46.00 P 1.28 1.28 1.28 1.25 -0.38 60 2 30 -2
07AUG26 46.50 P 0.00 0.00 0.00 1.60 -0.39 62 0 41 0
07AUG26 47.00 P 0.00 0.00 0.00 1.99 -0.39 65 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 2.38 -0.41 67 0 0 0
07AUG26 48.00 P 4.00 4.00 4.00 2.80 -0.43 69 5 5 +5
07AUG26 48.50 P 0.00 0.00 0.00 3.25 -0.43 72 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 3.71 -0.41 76 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 4.18 -0.40 79 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 4.66 -0.40 83 0 0 0
07AUG26 51.00 P 0.00 0.00 0.00 5.64 -0.39 93 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 6.63 -0.59 103 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 7.62 -0.55 112 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 8.61 -0.52 120 0 0 0
07AUG26 55.00 P 0.00 0.00 0.00 9.61 -0.57 131 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 10.61 -0.52 140 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 11.61 -0.63 149 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 12.61 - 158 0 0 -
07AUG26 59.00 P 0.00 0.00 0.00 13.61 - 167 0 0 -
07AUG26 60.00 P 0.00 0.00 0.00 14.61 - 175 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
14AUG26 38.50 P 0.10 0.10 0.10 0.01 -0.02 43 10 10 +10
14AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 2 0
14AUG26 40.50 P 0.24 0.24 0.19 0.08 -0.08 45 21 20 +20
14AUG26 41.00 P 0.33 0.33 0.33 0.12 -0.10 45 3 30 +3
14AUG26 41.50 P 0.41 0.47 0.35 0.18 -0.12 46 78 104 +69
14AUG26 42.00 P 0.59 0.59 0.48 0.25 -0.16 46 50 74 +22
14AUG26 42.50 P 0.66 0.72 0.63 0.36 -0.18 47 93 138 +93
14AUG26 43.00 P 0.93 0.95 0.75 0.48 -0.21 47 29 107 +29
14AUG26 43.50 P 1.06 1.06 0.95 0.63 -0.24 48 41 106 +23
14AUG26 44.00 P 1.18 1.18 0.96 0.81 -0.25 49 34 115 +33
14AUG26 44.50 P 1.46 1.46 1.46 1.02 -0.27 49 1 31 +1
14AUG26 45.00 P 1.78 1.78 1.78 1.26 -0.28 50 10 10 +10
14AUG26 45.50 P 0.00 0.00 0.00 1.52 -0.30 51 0 30 0
14AUG26 46.00 P 0.00 0.00 0.00 1.81 -0.32 52 0 15 0
14AUG26 46.50 P 0.00 0.00 0.00 2.13 -0.33 53 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 2.49 -0.32 54 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 2.85 -0.33 55 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 3.22 -0.36 56 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 3.62 -0.36 56 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 4.03 -0.38 57 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 4.46 -0.38 59 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 4.89 -0.40 59 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.80 -0.52 62 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.84 -0.38 72 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.62 -0.64 63 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.70 -0.51 75 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.66 -0.52 78 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.65 -0.59 82 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.62 -0.62 85 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.61 - 89 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 13.61 - 93 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 14.61 - 98 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 114 0
28AUG26 32.00 P 0.07 0.07 0.07 0.01 0.00 54 10 140 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 608 0
28AUG26 35.00 P 0.13 0.13 0.13 0.04 -0.03 50 10 5,887 -10
28AUG26 36.00 P 0.22 0.22 0.17 0.07 -0.05 50 30 1,319 -11
28AUG26 37.00 P 0.27 0.27 0.27 0.12 -0.08 50 4 702 0
28AUG26 38.00 P 0.42 0.46 0.31 0.21 -0.10 51 186 1,697 -27
28AUG26 39.00 P 0.61 0.63 0.44 0.34 -0.13 52 50 2,252 +28
28AUG26 40.00 P 0.69 0.88 0.59 0.52 -0.16 53 91 1,883 +60
28AUG26 41.00 P 1.01 1.15 0.85 0.75 -0.20 53 35 1,585 +19
28AUG26 42.00 P 1.50 1.50 1.04 1.05 -0.20 54 175 4,550 -21
28AUG26 43.00 P 1.72 1.88 1.66 1.42 -0.21 55 10 3,829 +6
28AUG26 44.00 P 2.35 2.44 1.99 1.86 -0.20 56 56 3,885 -2
28AUG26 45.00 P 2.31 3.05 2.31 2.35 -0.23 56 254 2,552 -183
28AUG26 46.00 P 3.47 3.47 2.79 2.91 -0.27 57 830 3,197 +830
28AUG26 47.00 P 4.05 4.05 3.44 3.52 -0.31 58 55 2,421 0
28AUG26 48.00 P 4.20 4.20 4.10 4.19 -0.32 59 2 1,786 0
28AUG26 49.00 P 0.00 0.00 0.00 4.91 -0.34 59 0 1,271 0
28AUG26 50.00 P 5.80 5.80 5.80 5.68 -0.37 61 2 739 +2
28AUG26 52.50 P 0.00 0.00 0.00 7.76 -0.37 63 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 9.99 -0.39 66 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 12.14 -0.44 60 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 14.86 -0.23 80 0 94 0
28AUG26 62.50 P 0.00 0.00 0.00 17.29 -0.40 85 0 35 0
28AUG26 65.00 P 19.80 19.80 19.80 19.58 -0.44 78 3 6,371 -3
28AUG26 67.50 P 0.00 0.00 0.00 22.12 -0.44 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.61 -0.44 94 0 8 0
28AUG26 72.50 P 0.00 0.00 0.00 27.12 -0.44 101 0 4 0
28AUG26 75.00 P 0.00 0.00 0.00 29.61 -0.60 105 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 32.12 -0.59 112 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.63 -0.45 118 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 37.13 -0.41 123 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.62 -0.52 127 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 42.11 -0.52 131 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.61 -0.46 136 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 47.11 -0.55 140 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.62 -0.59 146 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 52.13 -0.53 151 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 54.63 -0.44 155 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 57.13 -0.40 159 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 59.63 -0.68 163 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 62.12 -0.39 166 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 64.62 -0.44 169 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 67.13 - 174 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 52 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 172 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.02 52 0 514 0
29SEP26 35.00 P 0.53 0.53 0.43 0.38 +0.01 52 18 1,331 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 0.00 52 0 937 0
29SEP26 37.00 P 0.69 0.69 0.69 0.66 -0.02 52 20 1,296 -20
29SEP26 38.00 P 0.86 0.86 0.86 0.87 -0.03 52 4 1,261 -4
29SEP26 39.00 P 1.20 1.20 1.20 1.10 -0.06 52 2 1,787 0
29SEP26 40.00 P 1.45 1.52 1.34 1.35 -0.10 52 23 1,731 +1
29SEP26 41.00 P 1.98 1.98 1.66 1.66 -0.15 52 337 1,956 +331
29SEP26 42.00 P 2.23 2.23 2.23 2.01 -0.18 52 15 2,790 +15
29SEP26 43.00 P 2.88 2.95 2.64 2.42 -0.20 52 77 4,444 +45
29SEP26 44.00 P 3.31 3.37 3.13 2.87 -0.21 52 32 2,911 +32
29SEP26 45.00 P 3.96 3.96 3.32 3.38 -0.23 52 46 13,014 0
29SEP26 46.00 P 4.26 4.26 4.26 3.94 -0.23 53 15 1,717 0
29SEP26 47.00 P 0.00 0.00 0.00 4.54 -0.26 53 0 7,490 0
29SEP26 48.00 P 0.00 0.00 0.00 5.18 -0.27 53 0 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 5.88 -0.28 54 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 6.59 -0.30 54 3 6,648 -3
29SEP26 52.50 P 0.00 0.00 0.00 8.53 -0.37 56 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 10.61 -0.35 57 2 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 12.81 -0.37 59 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.10 -0.38 61 0 2,085 0
29SEP26 62.50 P 0.00 0.00 0.00 17.69 -0.03 69 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 19.99 -0.03 70 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 22.24 -0.61 66 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 24.68 -0.42 69 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.23 -0.33 75 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.73 -0.48 79 0 4,713 0
29SEP26 77.50 P 0.00 0.00 0.00 32.12 -0.59 78 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.63 -0.45 82 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 37.13 -0.41 86 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.62 -0.52 89 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.11 -0.52 91 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.61 -0.46 94 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.11 -0.55 97 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.62 -0.59 101 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.13 -0.53 105 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.63 -0.44 107 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.13 -0.40 110 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.63 -0.68 113 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.12 -0.39 115 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.62 -0.44 117 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.13 -0.35 120 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.48 -0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.98 -0.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.48 -0.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.98 -0.50 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.48 -0.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.98 -0.50 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.48 -0.50 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.98 -0.50 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.48 -0.50 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.98 -0.50 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.48 -0.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.98 -0.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.48 -0.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.98 -0.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.48 -0.50 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.09 46 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 -0.10 47 0 603 0
29OCT26 33.00 P 0.52 0.52 0.52 0.31 -0.13 47 2 470 0
29OCT26 34.00 P 0.00 0.00 0.00 0.43 -0.15 47 0 794 0
29OCT26 35.00 P 0.83 0.83 0.83 0.58 -0.16 48 15 504 0
29OCT26 36.00 P 0.00 0.00 0.00 0.75 -0.20 48 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 0.98 -0.19 49 0 561 0
29OCT26 38.00 P 1.60 1.60 1.47 1.23 -0.23 49 16 5,404 +15
29OCT26 39.00 P 1.92 1.92 1.62 1.53 -0.22 49 7 306 -3
29OCT26 40.00 P 2.18 2.18 1.96 1.86 -0.23 49 30 6,397 +8
29OCT26 41.00 P 0.00 0.00 0.00 2.23 -0.22 50 0 3,957 0
29OCT26 42.00 P 2.92 2.92 2.92 2.66 -0.20 50 4 720 +4
29OCT26 43.00 P 3.32 3.32 3.32 3.11 -0.21 51 1 1,120 -1
29OCT26 44.00 P 3.88 3.88 3.76 3.59 -0.22 51 56 911 -15
29OCT26 45.00 P 0.00 0.00 0.00 4.10 -0.24 51 0 1,399 0
29OCT26 46.00 P 0.00 0.00 0.00 4.66 -0.26 51 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 5.26 -0.25 51 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 5.90 -0.26 52 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 6.55 -0.29 52 0 66 0
29OCT26 50.00 P 7.30 7.30 7.30 7.27 -0.30 53 1 90 -1
29OCT26 52.50 P 0.00 0.00 0.00 9.14 -0.32 54 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.22 -0.35 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.32 -0.19 57 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 15.52 -0.18 58 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 17.88 -0.20 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.11 -0.49 61 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 22.41 -0.69 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.80 -0.66 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.23 -0.63 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.73 -0.48 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.15 -0.63 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.63 -0.47 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 37.13 -0.41 72 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 39.62 -0.52 74 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 42.11 -0.52 76 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 44.61 -0.46 79 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 47.11 -0.55 82 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 49.62 -0.59 85 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 52.13 -0.53 88 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 54.63 -0.44 90 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 57.13 -0.40 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 59.63 -0.68 95 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 62.12 -0.39 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 64.62 -0.44 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 67.13 - 101 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.07 0.07 0.07 0.01 0.00 55 6 6 +6
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 22.00 P 0.10 0.10 0.10 0.02 +0.01 53 6 6 +6
27NOV26 23.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.25 +0.04 51 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.44 +0.04 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.72 +0.03 51 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.10 +0.01 51 0 6 0
27NOV26 36.00 P 0.00 0.00 0.00 1.32 -0.01 52 0 0 0
27NOV26 37.00 P 1.81 1.81 1.81 1.60 -0.02 52 15 18 +15
27NOV26 38.00 P 2.14 2.16 1.90 1.87 -0.06 51 95 141 +95
27NOV26 39.00 P 2.39 2.39 2.13 2.18 -0.12 51 93 198 +93
27NOV26 40.00 P 2.76 2.76 2.51 2.52 -0.15 51 140 171 +140
27NOV26 41.00 P 0.00 0.00 0.00 2.91 -0.18 51 0 47 0
27NOV26 42.00 P 3.36 3.36 3.36 3.32 -0.20 51 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.78 -0.21 51 0 0 0
27NOV26 44.00 P 4.78 4.78 4.56 4.27 -0.22 51 18 18 +18
27NOV26 45.00 P 5.18 5.18 5.18 4.80 -0.24 51 15 30 +15
27NOV26 46.00 P 0.00 0.00 0.00 5.36 -0.26 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.97 -0.24 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.59 -0.28 52 0 15 0
27NOV26 49.00 P 7.26 7.26 7.26 7.24 -0.27 52 15 38 +15
27NOV26 50.00 P 0.00 0.00 0.00 7.93 -0.30 53 0 0 0
27NOV26 52.50 P 10.26 10.26 10.26 9.75 -0.32 53 35 35 +35
27NOV26 55.00 P 0.00 0.00 0.00 11.70 -0.57 54 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 13.83 -0.23 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.03 -0.30 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.25 -0.28 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.42 -0.52 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.71 -0.60 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.04 -0.62 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.44 -0.52 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.94 -0.42 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.31 -0.50 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 34.70 -0.41 64 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 37.16 -0.51 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 39.62 -0.52 66 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 42.11 -0.52 68 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 44.61 -0.46 71 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 47.11 -0.55 73 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 49.62 -0.59 76 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 52.13 -0.53 78 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 54.63 -0.44 80 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 57.13 -0.40 82 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 59.63 -0.68 85 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 62.12 -0.39 86 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 64.62 -0.44 88 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 67.13 - 90 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.06 47 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.07 47 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.12 47 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 -0.13 48 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 -0.15 48 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 -0.17 48 0 580 0
30DEC26 32.00 P 0.00 0.00 0.00 0.70 -0.19 48 0 465 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 -0.20 49 0 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 -0.22 49 0 374 0
30DEC26 35.00 P 0.00 0.00 0.00 1.32 -0.24 49 0 313 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.26 49 0 573 0
30DEC26 37.00 P 2.25 2.25 2.25 1.89 -0.25 49 4 246 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 -0.23 50 0 560 0
30DEC26 39.00 P 2.92 2.92 2.92 2.59 -0.22 50 2 356 +2
30DEC26 40.00 P 3.04 3.04 3.04 2.97 -0.22 50 1 11,325 -1
30DEC26 41.00 P 0.00 0.00 0.00 3.42 -0.19 50 0 3,378 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 -0.18 51 0 5,488 0
30DEC26 43.00 P 0.00 0.00 0.00 4.32 -0.22 51 0 1,568 0
30DEC26 44.00 P 5.31 5.31 5.17 4.82 -0.24 50 2 848 +2
30DEC26 45.00 P 5.33 5.33 5.33 5.36 -0.25 51 5 3,353 0
30DEC26 46.00 P 0.00 0.00 0.00 5.93 -0.25 51 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 6.53 -0.22 51 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 7.15 -0.27 51 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 7.76 -0.32 51 0 244 0
30DEC26 50.00 P 8.77 8.77 8.77 8.44 -0.32 51 103 5,212 +69
30DEC26 52.50 P 0.00 0.00 0.00 10.26 -0.31 52 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 -0.33 53 2 2,417 +2
30DEC26 57.50 P 0.00 0.00 0.00 14.25 -0.34 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.34 -0.36 55 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 -0.39 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 20.83 -0.19 58 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.95 -0.52 57 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.30 -0.47 58 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 27.73 -0.39 60 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.27 -0.21 64 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.43 -0.42 61 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.86 -0.42 62 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.28 -0.45 62 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.70 -0.50 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.20 -0.48 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.65 -0.55 66 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.11 -0.55 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.62 -0.59 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.13 -0.53 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.63 -0.44 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.13 -0.40 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.63 -0.68 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.12 -0.39 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.62 -0.44 80 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.13 -0.35 82 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.48 -0.50 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.98 -0.57 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.48 -0.50 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.98 -0.50 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.48 -0.50 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.98 -0.50 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.48 -0.50 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.98 -0.57 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.48 -0.50 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.98 -0.50 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.48 -0.50 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.98 -0.50 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.48 -0.50 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.98 -0.50 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.48 -0.57 0 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.02 52 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 -0.03 51 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.43 -0.03 51 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.55 -0.04 52 0 66 0
30MAR27 27.00 P 0.79 0.79 0.79 0.67 -0.04 51 8 210 +6
30MAR27 28.00 P 0.00 0.00 0.00 0.82 -0.05 51 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.99 -0.05 51 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 -0.06 51 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 -0.07 51 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.60 -0.09 51 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 -0.10 51 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.08 -0.11 50 0 211 0
30MAR27 35.00 P 2.45 2.45 2.45 2.36 -0.07 50 10 514 -10
30MAR27 36.00 P 0.00 0.00 0.00 2.72 -0.02 51 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.06 -0.01 50 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 3.43 -0.08 50 0 270 0
30MAR27 39.00 P 0.00 0.00 0.00 3.76 -0.15 50 0 256 0
30MAR27 40.00 P 4.37 4.37 4.37 4.17 -0.17 50 2 2,822 0
30MAR27 41.00 P 0.00 0.00 0.00 4.61 -0.18 50 0 895 0
30MAR27 42.00 P 0.00 0.00 0.00 5.08 -0.08 50 0 544 0
30MAR27 43.00 P 0.00 0.00 0.00 5.59 -0.20 50 0 272 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.03 50 0 438 0
30MAR27 45.00 P 0.00 0.00 0.00 6.77 -0.02 51 0 6,197 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 +0.03 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 7.93 -0.16 51 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 8.42 -0.29 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.07 -0.28 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.74 -0.41 51 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 11.53 -0.29 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 13.35 -0.32 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 -0.30 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 -0.35 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.46 -0.28 54 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.64 -0.25 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.81 -0.28 55 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 25.98 -0.44 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.27 -0.41 56 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.53 -0.45 56 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 32.81 -0.49 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.18 -0.46 56 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.61 -0.39 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.88 -0.47 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 42.29 -0.45 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.76 -0.45 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.21 -0.45 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.67 -0.55 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.14 -0.57 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.63 -0.57 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 57.14 -0.60 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 59.63 -0.68 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 62.12 -0.55 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 64.62 -0.52 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 67.13 - 69 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.07 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 +0.09 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 +0.09 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 +0.10 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 +0.12 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.29 +0.13 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 +0.13 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.14 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 +0.17 55 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 +0.19 55 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 +0.23 55 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 +0.20 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.95 +0.19 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 +0.21 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.28 +0.16 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.50 +0.18 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.71 +0.15 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.92 +0.12 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.20 +0.12 52 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.47 +0.08 52 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 2.74 +0.05 52 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.06 +0.05 52 0 2,875 0
29JUN27 35.00 P 3.39 3.39 3.26 3.39 0.00 51 8 571 +6
29JUN27 36.00 P 0.00 0.00 0.00 3.73 -0.02 51 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 4.11 +0.06 51 0 139 0
29JUN27 38.00 P 0.00 0.00 0.00 4.52 +0.01 51 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 4.88 -0.10 50 0 90 0
29JUN27 40.00 P 5.66 5.66 5.66 5.30 -0.10 50 2 72 0
29JUN27 41.00 P 0.00 0.00 0.00 5.77 -0.14 50 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 6.26 -0.15 50 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 6.77 -0.17 50 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 7.31 -0.16 50 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 7.86 -0.18 50 0 67 0
29JUN27 46.00 P 0.00 0.00 0.00 8.44 -0.19 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 9.04 -0.22 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.62 -0.27 50 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.26 -0.26 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.91 -0.24 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.64 -0.21 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.69 -0.02 53 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 16.32 -0.29 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.30 -0.29 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.31 -0.40 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.40 -0.38 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.52 -0.36 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.68 -0.36 54 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 28.89 -0.37 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.12 -0.36 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.26 -0.47 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.66 -0.40 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.94 -0.39 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.27 -0.21 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 42.73 -0.12 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.12 -0.13 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.52 -0.15 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.92 -0.30 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 52.34 -0.37 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 54.77 -0.43 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 57.22 -0.52 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 59.67 -0.64 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 62.13 -0.54 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 64.62 -0.52 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 67.13 - 62 0 0 -
TOTAL PUT 4,528 258,774 +2,138
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$ 318.800
07AUG26 237.50 C 0.00 0.00 0.00 81.36 -1.22 97 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 78.86 -1.22 92 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 76.36 -1.22 87 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 73.86 -1.23 81 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 71.36 -1.23 74 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 68.86 -1.24 0 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 66.36 -1.25 0 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 63.87 -1.25 82 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 61.37 -1.36 78 0 0 0
07AUG26 260.00 C 0.00 0.00 0.00 58.88 -1.28 81 0 0 0
07AUG26 262.50 C 0.00 0.00 0.00 56.38 -1.33 77 0 0 0
07AUG26 265.00 C 0.00 0.00 0.00 53.90 -1.32 80 0 0 0
07AUG26 267.50 C 0.00 0.00 0.00 51.41 -1.36 78 0 0 0
07AUG26 270.00 C 0.00 0.00 0.00 48.94 -1.39 79 0 0 0
07AUG26 272.50 C 0.00 0.00 0.00 46.47 -1.44 78 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 44.01 -1.51 78 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 41.58 -1.56 79 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 39.16 -1.64 78 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 36.77 -1.71 79 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 34.40 -1.81 78 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 32.08 -1.90 78 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 29.80 -2.00 78 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 27.58 -2.09 78 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 25.41 -2.20 78 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 23.31 -2.29 78 0 15 0
07AUG26 300.00 C 0.00 0.00 0.00 20.65 -3.02 70 0 45 0
07AUG26 305.00 C 0.00 0.00 0.00 16.97 -2.47 73 0 7 0
07AUG26 310.00 C 12.01 12.01 12.01 13.67 -2.56 74 1 16 0
07AUG26 315.00 C 0.00 0.00 0.00 10.77 -2.59 75 0 16 0
07AUG26 320.00 C 0.00 0.00 0.00 8.30 -2.54 76 0 90 0
07AUG26 325.00 C 0.00 0.00 0.00 6.25 -2.41 77 0 47 0
07AUG26 330.00 C 0.00 0.00 0.00 4.59 -2.23 77 0 30 0
07AUG26 335.00 C 0.00 0.00 0.00 3.29 -2.00 77 0 58 0
07AUG26 340.00 C 0.00 0.00 0.00 2.30 -1.74 77 0 756 0
07AUG26 345.00 C 1.06 1.06 1.06 1.57 -1.47 78 30 62 +30
07AUG26 350.00 C 0.00 0.00 0.00 1.05 -1.20 78 0 74 0
07AUG26 355.00 C 0.00 0.00 0.00 0.68 -0.96 78 0 55 0
07AUG26 360.00 C 0.00 0.00 0.00 0.43 -0.75 78 0 29 0
07AUG26 365.00 C 0.00 0.00 0.00 0.29 -0.55 79 0 15 0
07AUG26 370.00 C 0.00 0.00 0.00 0.17 -0.45 79 0 15 0
07AUG26 375.00 C 0.00 0.00 0.00 0.10 -0.33 78 0 0 0
07AUG26 380.00 C 0.14 0.14 0.14 0.06 -0.23 79 15 30 0
07AUG26 385.00 C 0.00 0.00 0.00 0.04 -0.15 80 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 0.02 -0.11 79 0 15 0
07AUG26 395.00 C 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 16 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 59.53 - 70 0 0 -
14AUG26 262.50 C 0.00 0.00 0.00 57.16 -0.55 70 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 54.80 -1.57 70 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 52.47 -1.03 70 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 50.17 -1.09 70 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 47.90 -1.69 70 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 45.66 -1.74 70 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 43.46 -1.78 70 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 41.29 -1.84 70 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 39.18 -1.88 70 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 37.11 -1.92 70 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 35.08 -1.97 70 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 33.11 -2.01 70 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 31.20 -2.04 70 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 29.34 -2.08 70 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 27.55 -2.10 70 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 25.04 -2.90 65 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 21.86 -2.10 66 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 18.94 -2.11 67 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 16.29 -2.09 67 0 0 0
14AUG26 320.00 C 11.00 11.00 11.00 13.90 -2.04 68 20 20 +20
14AUG26 325.00 C 0.00 0.00 0.00 11.76 -1.99 68 0 0 0
14AUG26 330.00 C 7.82 7.82 7.82 9.88 -1.90 68 2 2 +2
14AUG26 335.00 C 0.00 0.00 0.00 8.23 -1.80 68 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 6.81 -1.68 69 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 5.58 -1.56 69 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 4.55 -1.42 69 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 3.67 -1.30 69 0 5 0
14AUG26 360.00 C 0.00 0.00 0.00 2.95 -1.15 69 0 0 0
14AUG26 365.00 C 1.65 1.65 1.65 2.35 -1.02 69 15 15 +15
14AUG26 370.00 C 0.00 0.00 0.00 1.86 -0.90 69 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 1.46 -0.78 69 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 1.14 -0.67 69 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 0.89 -0.57 69 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 0.72 -0.45 70 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 0.55 -0.43 70 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 0.42 -0.36 70 0 0 0
14AUG26 405.00 C 0.54 0.56 0.54 0.32 -0.30 70 30 30 +30
14AUG26 410.00 C 0.00 0.00 0.00 0.24 -0.24 70 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 0.18 -0.20 70 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 0.13 -0.16 70 0 0 0
14AUG26 425.00 C 0.00 0.00 0.00 0.10 -0.13 70 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 75.90 +0.81 70 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 71.39 -1.55 70 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 64.96 -1.55 51 0 5 0
28AUG26 260.00 C 0.00 0.00 0.00 61.28 -1.09 61 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 58.48 +0.12 70 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 54.43 -0.46 70 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 50.52 -0.89 70 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 46.77 -1.79 70 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 43.17 -1.83 70 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 39.74 -1.85 70 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 36.48 -1.86 70 0 16 0
28AUG26 300.00 C 0.00 0.00 0.00 33.40 -1.87 70 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 26.93 -1.80 68 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 22.14 -1.75 68 0 119 0
28AUG26 330.00 C 16.72 16.72 14.42 18.02 -1.67 69 26 98 +12
28AUG26 340.00 C 11.31 11.31 11.31 14.51 -1.57 69 2 127 0
28AUG26 350.00 C 8.66 9.15 8.66 11.57 -1.45 69 36 225 +16
28AUG26 360.00 C 0.00 0.00 0.00 9.14 -1.31 69 0 180 0
28AUG26 370.00 C 0.00 0.00 0.00 7.15 -1.18 70 0 228 0
28AUG26 380.00 C 4.10 4.10 4.10 5.55 -1.03 70 6 329 0
28AUG26 390.00 C 3.40 3.40 3.24 4.27 -0.90 70 41 294 +19
28AUG26 400.00 C 2.97 2.97 2.97 3.26 -0.77 70 15 914 0
28AUG26 410.00 C 2.48 2.48 2.45 2.47 -0.65 70 25 144 +25
28AUG26 420.00 C 0.00 0.00 0.00 1.94 -0.57 71 0 263 0
28AUG26 430.00 C 0.00 0.00 0.00 1.48 -0.47 71 0 225 0
28AUG26 440.00 C 1.40 1.40 1.38 1.10 -0.39 71 30 278 +30
28AUG26 450.00 C 0.00 0.00 0.00 0.81 -0.32 71 0 560 0
28AUG26 460.00 C 0.00 0.00 0.00 0.60 -0.25 71 0 413 0
28AUG26 470.00 C 0.00 0.00 0.00 0.42 -0.20 70 0 326 0
28AUG26 480.00 C 0.00 0.00 0.00 0.31 -0.15 70 0 478 0
28AUG26 490.00 C 0.00 0.00 0.00 0.22 -0.13 70 0 465 0
28AUG26 500.00 C 0.00 0.00 0.00 0.16 -0.10 70 0 325 0
28AUG26 510.00 C 0.00 0.00 0.00 0.12 -0.07 71 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 0.08 -0.06 70 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 0.06 -0.04 70 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 -0.04 70 0 4,234 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 -0.03 70 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 87 0 151 0
29SEP26 245.00 C 0.00 0.00 0.00 78.36 -1.54 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 74.49 -1.56 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 70.73 -1.58 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 67.07 -1.60 60 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 63.53 -1.62 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 60.11 -1.63 62 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 58.55 -1.70 67 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 55.27 -1.70 67 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 52.11 -1.71 67 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 49.08 -1.71 67 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 46.17 -1.71 67 0 0 0
29SEP26 300.00 C 36.36 36.36 36.36 43.39 -1.70 67 2 6 +2
29SEP26 310.00 C 0.00 0.00 0.00 37.05 -1.64 64 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 32.49 -1.60 65 0 23 0
29SEP26 330.00 C 0.00 0.00 0.00 28.38 -1.55 65 0 35 0
29SEP26 340.00 C 0.00 0.00 0.00 24.70 -1.50 65 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 21.42 -1.44 65 0 42 0
29SEP26 360.00 C 14.38 14.38 14.00 18.52 -1.36 66 10 71 -5
29SEP26 370.00 C 0.00 0.00 0.00 15.96 -1.28 66 0 233 0
29SEP26 380.00 C 0.00 0.00 0.00 13.71 -1.21 66 0 95 0
29SEP26 390.00 C 0.00 0.00 0.00 11.75 -1.12 66 0 75 0
29SEP26 400.00 C 7.50 7.50 7.50 10.05 -1.03 66 1 94 +1
29SEP26 410.00 C 0.00 0.00 0.00 8.57 -0.95 66 0 81 0
29SEP26 420.00 C 0.00 0.00 0.00 7.29 -0.88 66 0 47 0
29SEP26 430.00 C 4.30 4.30 4.30 6.19 -0.80 66 3 97 0
29SEP26 440.00 C 4.10 4.10 4.10 5.25 -0.72 66 15 62 +15
29SEP26 450.00 C 3.64 3.64 3.64 4.44 -0.65 66 15 125 +15
29SEP26 460.00 C 0.00 0.00 0.00 3.75 -0.59 66 0 135 0
29SEP26 470.00 C 0.00 0.00 0.00 3.23 -0.46 67 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 2.75 -0.41 67 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 2.31 -0.43 67 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 1.94 -0.38 67 0 408 0
29SEP26 510.00 C 0.00 0.00 0.00 1.63 -0.34 67 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 1.37 -0.29 67 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 1.14 -0.27 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.96 -0.23 67 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 0.80 -0.20 67 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.67 -0.18 67 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.56 -0.15 67 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.47 -0.13 67 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.39 -0.12 67 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.32 -0.11 67 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.27 -0.09 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.23 -0.07 67 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.19 -0.06 67 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.16 -0.05 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.13 -0.05 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.11 -0.04 67 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.09 -0.04 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.08 -0.03 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.06 -0.03 66 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.03 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 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 78 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 82.68 -1.37 58 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 79.09 -1.38 59 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 75.61 -1.38 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 72.22 -1.39 60 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 68.94 -1.38 61 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 67.80 +0.66 65 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 64.63 +0.56 65 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 61.56 +0.47 65 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 58.61 -1.41 65 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 55.76 -1.40 65 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 53.02 -1.39 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 50.38 -1.37 65 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 44.04 -1.31 63 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 39.61 -1.28 63 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 35.55 -1.24 63 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 31.85 -1.19 64 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 28.47 -1.15 64 0 0 0
29OCT26 360.00 C 18.54 18.54 18.54 25.41 -1.11 64 1 16 +1
29OCT26 370.00 C 16.27 16.27 16.27 22.65 -1.05 64 1 15 0
29OCT26 380.00 C 0.00 0.00 0.00 20.15 -1.00 64 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 18.46 -0.39 65 0 15 0
29OCT26 400.00 C 11.00 11.00 11.00 16.39 -0.39 65 1 61 +1
29OCT26 410.00 C 0.00 0.00 0.00 14.53 -0.40 65 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 12.86 -0.40 65 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 11.38 -0.39 65 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 10.06 -0.38 65 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 8.88 -0.37 65 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 7.84 -0.35 65 0 1 0
29OCT26 470.00 C 0.00 0.00 0.00 6.91 -0.56 65 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 6.09 -0.52 65 0 4 0
29OCT26 490.00 C 0.00 0.00 0.00 5.36 -0.48 65 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 4.72 -0.44 65 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 80.68 -1.13 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 77.32 -1.13 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 73.95 -1.14 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 70.76 -1.08 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 67.80 -1.04 61 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 64.75 -1.09 61 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 61.75 -1.09 61 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 60.86 +0.81 65 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 58.16 +0.72 65 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 55.46 +0.64 65 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 52.76 +0.55 65 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 46.62 -0.95 63 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 42.17 -0.96 63 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 38.25 -0.86 63 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 34.58 -0.86 63 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 31.17 -0.81 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 28.21 -0.76 63 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 25.37 -0.72 64 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 22.85 -0.66 64 0 5 0
27NOV26 390.00 C 16.50 16.50 16.50 20.56 -0.66 64 1 3 +1
27NOV26 400.00 C 0.00 0.00 0.00 18.49 -0.61 64 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 16.61 -0.54 64 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 86.42 -1.18 60 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 83.11 -1.11 61 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 79.81 -1.12 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 76.69 -1.18 62 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 73.77 -1.10 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 70.86 -1.01 62 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 67.94 -1.09 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 65.13 -1.11 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 62.63 -1.03 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 60.13 -0.94 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 59.41 +0.78 66 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 56.83 +0.62 66 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 52.38 +0.69 66 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 48.07 +0.49 66 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 42.69 -0.86 64 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 39.31 -0.78 64 0 0 0
30DEC26 350.00 C 27.01 27.01 27.01 36.01 -0.82 64 2 3 +1
30DEC26 360.00 C 0.00 0.00 0.00 32.92 -0.67 64 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 30.27 -0.71 65 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 27.75 -0.68 65 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 25.26 -0.62 65 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 23.25 -0.60 65 0 101 0
30DEC26 410.00 C 0.00 0.00 0.00 21.36 -0.55 65 0 61 0
30DEC26 420.00 C 0.00 0.00 0.00 19.47 -0.51 65 0 92 0
30DEC26 430.00 C 0.00 0.00 0.00 17.81 -0.47 65 0 135 0
30DEC26 440.00 C 0.00 0.00 0.00 16.41 -0.45 65 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 15.02 -0.42 65 0 166 0
30DEC26 460.00 C 0.00 0.00 0.00 13.63 -0.44 65 0 134 0
30DEC26 470.00 C 9.19 9.19 9.19 12.55 -0.36 65 1 48 0
30DEC26 480.00 C 0.00 0.00 0.00 11.56 -0.34 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 10.58 -0.33 65 0 182 0
30DEC26 500.00 C 6.90 6.90 6.90 9.59 -0.34 65 7 134 +7
30DEC26 510.00 C 0.00 0.00 0.00 8.83 -0.26 65 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.40 0.00 66 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 7.70 -0.02 66 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 7.01 -0.04 66 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.39 0.00 66 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 5.92 -0.01 66 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 5.46 -0.02 66 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 4.99 -0.04 66 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 4.53 -0.19 66 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.15 -0.14 66 0 117 0
30DEC26 610.00 C 0.00 0.00 0.00 3.85 -0.14 66 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 3.55 -0.14 66 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.26 -0.13 66 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.96 -0.14 66 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.69 -0.11 66 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.51 -0.09 66 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.33 -0.09 66 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.14 -0.09 66 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.96 -0.09 66 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.78 -0.09 66 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.63 -0.06 66 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.52 -0.06 66 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.41 -0.06 66 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.30 -0.06 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.19 -0.06 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.08 -0.06 66 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.99 -0.04 66 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.92 -0.04 66 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.86 -0.04 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.80 -0.04 66 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.73 -0.04 66 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.67 -0.04 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.61 -0.04 66 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.56 -0.02 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.52 -0.03 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.49 -0.02 66 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.45 -0.03 66 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.42 -0.02 66 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.39 -0.02 66 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.35 -0.02 66 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.32 -0.02 66 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.30 -0.01 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.28 -0.01 66 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 -0.02 66 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 92.23 -1.22 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 89.43 -1.18 61 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 86.65 -1.18 61 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 83.87 -1.19 61 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 81.21 -1.19 61 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 78.56 -1.19 61 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 76.07 -1.13 62 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 73.74 -1.13 62 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 71.46 -1.13 62 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 69.23 -1.13 62 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 67.00 -1.13 62 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 64.76 -1.14 62 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 60.83 -1.06 62 0 44 0
30MAR27 320.00 C 44.27 44.27 44.27 57.18 -1.06 63 15 76 +15
30MAR27 330.00 C 40.51 41.38 40.44 53.52 -1.06 63 75 151 +75
30MAR27 340.00 C 36.85 37.41 36.82 50.17 -0.97 63 71 116 +71
30MAR27 350.00 C 34.39 35.67 34.39 47.26 -0.96 63 30 45 +30
30MAR27 360.00 C 0.00 0.00 0.00 44.34 -0.97 63 0 60 0
30MAR27 370.00 C 0.00 0.00 0.00 41.46 -0.98 63 0 103 0
30MAR27 380.00 C 0.00 0.00 0.00 39.00 -0.86 63 0 246 0
30MAR27 390.00 C 0.00 0.00 0.00 36.74 -0.86 63 0 114 0
30MAR27 400.00 C 0.00 0.00 0.00 34.50 -0.87 63 0 30 0
30MAR27 410.00 C 0.00 0.00 0.00 32.26 -0.87 63 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 31.25 +0.19 64 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 28.62 -0.75 63 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 26.93 -0.75 64 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 26.02 +0.03 64 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 24.27 -0.03 64 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 22.97 +0.06 64 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 21.70 +0.02 64 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.42 -0.02 64 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 19.14 -0.06 64 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 17.86 -0.11 64 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 16.91 0.00 64 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 16.00 -0.03 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 15.09 -0.07 64 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.19 -0.09 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.28 -0.12 64 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 12.43 -0.10 64 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.81 -0.05 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 11.19 -0.07 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.57 -0.09 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 9.95 -0.11 64 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.32 -0.13 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 8.70 -0.15 64 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 8.27 -0.06 64 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 7.86 -0.08 64 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 7.45 -0.09 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.04 -0.10 64 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 6.62 -0.12 64 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 6.21 -0.13 64 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 5.80 -0.14 64 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 5.53 -0.06 64 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.26 -0.14 64 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.00 -0.24 64 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 4.74 -0.38 64 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 4.47 -0.38 64 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 4.21 -0.37 64 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 3.94 -0.24 64 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 3.70 -0.22 64 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 3.54 -0.16 64 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.37 -0.17 64 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.21 -0.17 64 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 99.52 -1.85 60 0 10 0
29JUN27 250.00 C 0.00 0.00 0.00 96.98 -1.86 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 94.44 -1.91 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 91.92 -1.94 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 89.44 -1.92 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 87.13 -1.86 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 85.01 -1.89 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 82.89 -1.93 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 80.81 -1.92 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 78.73 -1.92 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.65 -1.91 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 74.57 -1.93 62 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 70.95 -1.88 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 67.55 -1.88 62 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 64.14 -1.91 62 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 60.75 -1.92 62 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 57.90 -1.79 62 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 55.18 -1.82 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 52.47 -1.83 63 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 49.76 -1.85 63 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 47.26 -1.68 63 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 45.15 -1.70 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 43.05 -1.71 63 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 40.94 -1.73 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 38.84 -1.74 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 36.90 -1.59 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 35.31 -1.54 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 33.73 -1.55 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 32.14 -1.57 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 30.56 -1.58 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 28.98 -1.58 63 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 27.66 -1.34 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 26.50 -1.36 63 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 25.35 -1.36 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 24.19 -1.38 63 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 23.03 -1.39 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 21.88 -1.39 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 20.79 -1.34 63 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 19.97 -1.15 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 19.15 -1.16 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 18.34 -1.16 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 17.52 -1.18 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 16.71 -1.18 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 15.89 -1.19 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 15.08 -1.19 63 0 8 0
TOTAL CALL 545 28,302 +429
07AUG26 237.50 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
07AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
07AUG26 242.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
07AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
07AUG26 247.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
07AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 95 0
07AUG26 252.50 P 0.00 0.00 0.00 0.01 -0.02 87 0 15 0
07AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 11 0
07AUG26 257.50 P 0.00 0.00 0.00 0.01 -0.04 80 0 36 0
07AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.06 77 0 28 0
07AUG26 262.50 P 0.00 0.00 0.00 0.02 -0.08 78 0 15 0
07AUG26 265.00 P 0.58 0.58 0.58 0.03 -0.11 78 15 17 0
07AUG26 267.50 P 0.00 0.00 0.00 0.05 -0.14 79 0 25 0
07AUG26 270.00 P 0.00 0.00 0.00 0.07 -0.18 78 0 28 0
07AUG26 272.50 P 1.20 1.20 1.20 0.10 -0.23 78 15 16 0
07AUG26 275.00 P 0.00 0.00 0.00 0.15 -0.29 79 0 18 0
07AUG26 277.50 P 1.50 1.50 1.50 0.21 -0.35 78 10 26 +8
07AUG26 280.00 P 1.80 1.80 1.28 0.29 -0.44 79 65 59 +29
07AUG26 282.50 P 0.00 0.00 0.00 0.41 -0.50 79 0 15 0
07AUG26 285.00 P 2.00 2.00 2.00 0.55 -0.60 79 1 4 +1
07AUG26 287.50 P 2.49 2.49 1.50 0.73 -0.69 79 3 7 +3
07AUG26 290.00 P 0.00 0.00 0.00 0.96 -0.80 79 0 29 0
07AUG26 292.50 P 0.00 0.00 0.00 1.23 -0.91 79 0 1 0
07AUG26 295.00 P 0.00 0.00 0.00 1.59 -1.01 79 0 112 0
07AUG26 297.50 P 0.00 0.00 0.00 1.99 -1.11 79 0 23 0
07AUG26 300.00 P 3.70 3.70 3.70 2.49 -1.21 79 1 82 +1
07AUG26 305.00 P 7.60 7.60 7.60 3.72 -1.38 80 2 20 +2
07AUG26 310.00 P 0.00 0.00 0.00 5.36 -1.48 80 0 15 0
07AUG26 315.00 P 9.14 9.75 9.14 7.45 -1.48 80 8 32 -5
07AUG26 320.00 P 15.00 15.00 11.90 9.99 -1.39 81 10 25 0
07AUG26 325.00 P 0.00 0.00 0.00 12.96 -1.28 82 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 16.35 -1.08 83 0 1 0
07AUG26 335.00 P 0.00 0.00 0.00 20.12 -0.74 85 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 23.52 -0.56 78 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 27.76 -0.28 78 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 32.22 0.00 78 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 36.84 +0.26 78 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 41.59 -0.77 78 0 10 0
07AUG26 365.00 P 0.00 0.00 0.00 46.42 -0.73 78 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 51.32 +0.80 78 0 3 0
07AUG26 375.00 P 0.00 0.00 0.00 56.26 +0.93 79 0 0 0
07AUG26 380.00 P 0.00 0.00 0.00 61.83 +0.15 114 0 0 0
07AUG26 385.00 P 0.00 0.00 0.00 67.23 +0.44 133 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 73.34 +1.54 165 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 76.72 +0.77 130 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 82.50 +0.86 161 0 30 0
07AUG26 405.00 P 0.00 0.00 0.00 87.48 +0.82 167 0 30 0
07AUG26 410.00 P 0.00 0.00 0.00 92.21 +0.66 166 0 15 0
07AUG26 415.00 P 0.00 0.00 0.00 96.65 -0.35 150 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 101.65 +1.26 156 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 106.63 +0.94 161 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 111.64 +1.13 167 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 116.65 +1.03 173 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 121.65 -0.70 178 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 126.64 +1.09 183 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 131.63 -1.45 187 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 136.64 -0.47 192 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 141.63 -0.23 196 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 146.64 -0.47 202 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 151.63 -1.44 206 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 156.63 +0.19 210 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 161.63 -1.40 215 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 166.63 +0.44 219 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 171.63 +0.20 224 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 176.62 -0.72 228 0 0 0
14AUG26 260.00 P 2.31 2.31 1.66 0.54 - 70 7 7 -
14AUG26 262.50 P 0.00 0.00 0.00 0.66 -0.32 70 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.80 -0.37 70 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.99 -0.37 70 0 0 0
14AUG26 270.00 P 3.39 3.39 3.10 1.18 -0.45 70 7 7 +7
14AUG26 272.50 P 0.00 0.00 0.00 1.42 -0.49 70 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 1.69 -0.51 70 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 1.97 -0.61 70 0 0 0
14AUG26 280.00 P 4.62 5.00 4.62 2.35 -0.62 70 3 3 +3
14AUG26 282.50 P 0.00 0.00 0.00 2.73 -0.67 70 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 3.17 -0.74 70 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 3.68 -0.74 71 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 4.19 -0.82 71 0 0 0
14AUG26 292.50 P 0.00 0.00 0.00 4.82 -0.86 71 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 5.49 -0.86 71 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 6.17 -0.93 71 0 0 0
14AUG26 300.00 P 11.70 11.70 11.70 7.01 -0.93 71 4 4 +4
14AUG26 305.00 P 0.00 0.00 0.00 8.75 -0.96 71 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 10.82 -0.97 71 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 13.17 -0.95 72 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 15.75 -0.86 72 0 0 0
14AUG26 325.00 P 0.00 0.00 0.00 18.63 -0.88 72 0 0 0
14AUG26 330.00 P 0.00 0.00 0.00 21.81 -0.73 73 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 25.17 -0.66 74 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 27.99 -0.52 70 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 31.74 -0.33 70 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 35.62 -0.30 70 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 39.77 -0.06 70 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 44.01 +0.02 70 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 48.39 +0.18 70 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 54.49 +1.90 84 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 59.19 +0.42 86 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 64.04 +0.57 90 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 68.40 +0.40 88 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 73.34 +0.50 92 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 78.85 +0.85 101 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 83.88 +0.92 105 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 88.95 +0.99 110 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 94.03 +1.04 115 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 97.94 -0.10 107 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 102.88 -0.25 110 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 107.82 -0.40 112 0 0 0
28AUG26 245.00 P 4.35 4.35 3.40 1.68 -0.26 71 2 171 +1
28AUG26 250.00 P 4.60 4.60 4.60 2.17 -0.34 71 10 16 +2
28AUG26 255.00 P 0.00 0.00 0.00 2.75 -0.36 71 0 42 0
28AUG26 260.00 P 6.80 7.00 6.80 3.48 -0.43 71 5 100 +5
28AUG26 265.00 P 0.00 0.00 0.00 4.27 -0.47 71 0 16 0
28AUG26 270.00 P 0.00 0.00 0.00 5.29 -0.52 71 0 43 0
28AUG26 275.00 P 0.00 0.00 0.00 6.36 -0.54 71 0 1 0
28AUG26 280.00 P 10.50 10.50 10.50 7.69 -0.59 71 8 586 +1
28AUG26 285.00 P 0.00 0.00 0.00 9.07 -0.60 72 0 47 0
28AUG26 290.00 P 0.00 0.00 0.00 10.75 -0.64 72 0 133 0
28AUG26 295.00 P 0.00 0.00 0.00 12.49 -0.65 72 0 97 0
28AUG26 300.00 P 19.00 19.00 18.01 14.51 -0.65 72 7 279 +5
28AUG26 310.00 P 0.00 0.00 0.00 18.97 -0.62 72 0 331 0
28AUG26 320.00 P 0.00 0.00 0.00 24.14 -0.54 73 0 185 0
28AUG26 330.00 P 0.00 0.00 0.00 30.03 -0.56 73 0 65 0
28AUG26 340.00 P 0.00 0.00 0.00 35.59 -1.50 70 0 181 0
28AUG26 350.00 P 0.00 0.00 0.00 42.58 -1.54 70 0 155 0
28AUG26 360.00 P 0.00 0.00 0.00 50.06 -1.57 70 0 168 0
28AUG26 370.00 P 0.00 0.00 0.00 59.71 +0.01 77 0 136 0
28AUG26 380.00 P 0.00 0.00 0.00 68.33 +0.14 79 0 230 0
28AUG26 390.00 P 0.00 0.00 0.00 77.31 +0.36 81 0 127 0
28AUG26 400.00 P 0.00 0.00 0.00 86.53 +0.48 84 0 15,248 0
28AUG26 410.00 P 0.00 0.00 0.00 95.99 +0.56 87 0 249 0
28AUG26 420.00 P 0.00 0.00 0.00 105.70 +0.74 91 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 115.51 +0.81 95 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 125.46 +0.90 100 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 135.53 +1.01 105 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 145.64 +1.04 110 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 155.84 +1.12 116 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 166.07 +1.16 122 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 176.17 +1.03 126 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 186.42 +1.01 132 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 195.41 -0.29 130 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 205.84 +0.49 137 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 216.11 +1.14 142 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 226.18 +0.39 147 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 235.49 +0.30 145 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 245.43 -0.50 148 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 255.35 -0.50 151 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 265.25 +1.23 153 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 276.65 +2.01 167 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 284.85 +0.07 157 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 294.84 +0.83 160 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 305.44 +1.20 167 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 314.76 +0.36 165 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 324.71 +0.31 168 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 335.43 +1.13 176 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 344.64 +0.57 172 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 355.32 +1.51 181 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 365.31 +1.30 184 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 6.02 -0.38 67 0 12 0
29SEP26 250.00 P 11.00 11.00 11.00 7.13 -0.39 67 5 0 -5
29SEP26 255.00 P 0.00 0.00 0.00 8.24 -0.39 68 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 9.47 -0.44 68 0 19 0
29SEP26 265.00 P 0.00 0.00 0.00 10.90 -0.45 68 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 12.34 -0.45 68 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 13.98 -0.47 68 0 50 0
29SEP26 280.00 P 0.00 0.00 0.00 15.78 -0.48 68 0 52 0
29SEP26 285.00 P 0.00 0.00 0.00 17.58 -0.49 68 0 7 0
29SEP26 290.00 P 0.00 0.00 0.00 19.62 -0.48 68 0 17 0
29SEP26 295.00 P 0.00 0.00 0.00 21.81 -0.49 68 0 47 0
29SEP26 300.00 P 28.80 28.80 28.00 24.01 -0.49 68 2 148 -1
29SEP26 310.00 P 35.56 35.56 35.56 29.01 -0.46 68 2 224 +2
29SEP26 320.00 P 0.00 0.00 0.00 34.32 -0.38 69 0 75 0
29SEP26 330.00 P 0.00 0.00 0.00 40.34 -0.39 69 0 67 0
29SEP26 340.00 P 0.00 0.00 0.00 46.68 -0.26 69 0 69 0
29SEP26 350.00 P 0.00 0.00 0.00 53.48 -0.27 70 0 116 0
29SEP26 360.00 P 0.00 0.00 0.00 60.71 -0.11 71 0 101 0
29SEP26 370.00 P 0.00 0.00 0.00 68.23 -0.13 71 0 273 0
29SEP26 380.00 P 0.00 0.00 0.00 76.19 +0.06 72 0 120 0
29SEP26 390.00 P 0.00 0.00 0.00 84.36 +0.06 72 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 92.89 +0.25 74 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 101.60 +0.25 75 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 110.56 +0.44 76 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 119.72 +0.44 78 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 129.00 +0.54 79 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 138.52 +0.64 81 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 148.06 +0.65 83 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 157.82 +0.80 85 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 167.63 +0.81 88 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 177.52 +0.89 91 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 187.51 +0.95 93 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 197.53 +0.97 96 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 207.64 +1.05 99 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 217.79 +1.08 102 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 227.96 +1.10 105 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 238.20 +1.17 109 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 248.45 +1.18 112 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 258.74 +1.22 115 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 269.04 +1.24 119 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 279.34 +1.24 122 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 289.64 +1.24 126 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 299.94 +1.24 129 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 310.24 +1.24 132 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 320.54 +1.24 135 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 330.84 +1.26 138 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 340.84 +1.37 140 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 350.92 +1.71 143 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 361.19 +2.16 146 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 370.52 +1.86 145 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 380.43 +0.62 147 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 390.75 +1.71 150 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 400.69 +1.80 151 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 410.17 +1.39 152 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 420.09 +1.39 153 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 430.02 +1.40 155 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 439.98 +1.39 156 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 449.90 +1.42 158 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 459.84 +1.45 159 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 469.73 +0.85 160 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 479.67 +1.36 162 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 489.61 +1.43 163 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 500.50 +1.19 168 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 510.00 +0.50 167 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 520.50 +1.00 171 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 530.00 +1.00 170 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 540.50 +3.00 174 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 550.50 +2.00 175 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 559.50 +0.50 172 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 569.50 +1.00 174 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 579.50 +0.50 175 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 589.50 +2.00 176 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 600.50 +1.50 182 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 609.50 +1.00 179 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 619.50 +1.50 180 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 629.00 +1.50 180 0 0 0
29OCT26 245.00 P 11.80 11.80 11.80 9.76 -0.47 65 10 28 +10
29OCT26 250.00 P 0.00 0.00 0.00 11.06 -0.52 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 12.49 -0.56 65 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 13.92 -0.61 65 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 15.95 -0.18 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 17.79 -0.18 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 19.63 -0.18 66 0 0 0
29OCT26 280.00 P 28.50 28.50 28.50 21.48 -0.18 66 2 150 0
29OCT26 285.00 P 0.00 0.00 0.00 23.67 -0.15 66 0 6 0
29OCT26 290.00 P 33.40 33.40 33.40 25.90 -0.16 67 2 20 +2
29OCT26 295.00 P 0.00 0.00 0.00 28.14 -0.16 67 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 30.46 -0.10 67 0 23 0
29OCT26 310.00 P 0.00 0.00 0.00 35.75 -0.11 67 0 21 0
29OCT26 320.00 P 48.39 48.39 48.39 41.16 -0.02 67 15 22 +12
29OCT26 330.00 P 0.00 0.00 0.00 47.26 -0.02 67 0 26 0
29OCT26 340.00 P 0.00 0.00 0.00 53.40 -0.01 68 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 60.27 +0.08 68 0 9 0
29OCT26 360.00 P 0.00 0.00 0.00 67.17 +0.08 68 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 74.61 +0.21 69 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 82.21 +0.21 69 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 90.08 +0.36 70 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 98.31 +0.36 71 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 106.56 +0.37 71 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 115.25 +0.52 72 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 124.02 +0.52 73 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 132.88 +0.58 74 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 142.08 +0.67 75 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 151.30 +0.67 76 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 160.63 +0.76 77 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 170.18 +0.81 79 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 179.76 +0.82 80 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 189.40 +0.87 82 0 0 0
27NOV26 250.00 P 25.10 25.10 25.10 18.94 +0.12 66 1 3 +1
27NOV26 255.00 P 0.00 0.00 0.00 20.81 +0.12 66 0 2 0
27NOV26 260.00 P 0.00 0.00 0.00 22.69 +0.13 66 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 24.85 +0.18 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 27.12 +0.19 66 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 29.38 +0.18 66 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 31.65 +0.18 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 34.24 +0.27 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 36.91 +0.27 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 39.58 +0.27 67 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 42.25 +0.27 67 0 15 0
27NOV26 310.00 P 0.00 0.00 0.00 48.20 +0.36 67 0 2 0
27NOV26 320.00 P 0.00 0.00 0.00 54.35 +0.36 67 0 43 0
27NOV26 330.00 P 0.00 0.00 0.00 60.84 +0.46 67 0 10 0
27NOV26 340.00 P 0.00 0.00 0.00 67.75 +0.47 68 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 74.67 +0.47 68 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 82.25 +0.58 68 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 89.86 +0.58 69 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 97.66 +0.70 69 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 105.88 +0.70 70 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 114.09 +0.70 70 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 122.55 +0.82 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 22.27 +0.22 67 0 30 0
30DEC26 250.00 P 0.00 0.00 0.00 24.19 +0.22 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 26.12 +0.22 67 0 21 0
30DEC26 260.00 P 0.00 0.00 0.00 28.40 +0.29 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 30.72 +0.29 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 33.04 +0.29 67 0 0 0
30DEC26 275.00 P 41.39 41.39 41.39 35.36 +0.29 67 15 15 +15
30DEC26 280.00 P 0.00 0.00 0.00 37.86 +0.38 67 0 77 0
30DEC26 285.00 P 0.00 0.00 0.00 40.58 +0.38 68 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 43.30 +0.38 68 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 46.03 +0.38 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 48.76 +0.38 68 0 58 0
30DEC26 310.00 P 0.00 0.00 0.00 54.82 +0.48 68 0 31 0
30DEC26 320.00 P 70.00 71.00 70.00 61.08 +0.49 68 5 93 +5
30DEC26 330.00 P 0.00 0.00 0.00 67.41 +0.55 68 0 79 0
30DEC26 340.00 P 0.00 0.00 0.00 74.42 +0.59 69 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 81.43 +0.59 69 0 277 0
30DEC26 360.00 P 0.00 0.00 0.00 88.58 +0.70 69 0 241 0
30DEC26 370.00 P 0.00 0.00 0.00 96.28 +0.71 70 0 106 0
30DEC26 380.00 P 0.00 0.00 0.00 103.98 +0.71 70 0 210 0
30DEC26 390.00 P 0.00 0.00 0.00 111.71 +0.72 70 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 120.01 +0.82 71 0 296 0
30DEC26 410.00 P 0.00 0.00 0.00 128.30 +0.82 71 0 204 0
30DEC26 420.00 P 0.00 0.00 0.00 136.62 +0.83 72 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 145.22 +0.93 72 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 154.02 +0.93 73 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 162.83 +0.94 74 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 171.65 +0.95 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 180.79 +1.03 75 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 190.00 +1.04 76 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 199.21 +1.04 77 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 208.44 +1.05 77 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 217.88 +1.12 78 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 227.40 +1.13 79 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 236.93 +1.14 80 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 246.46 +1.14 81 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 256.07 +1.20 82 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 265.82 +1.21 83 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 275.57 +1.21 85 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 285.33 +1.22 86 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 295.10 +1.23 87 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 304.94 +1.28 88 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 314.86 +1.28 89 0 61 0
30DEC26 620.00 P 336.84 336.84 336.84 324.78 +1.29 91 30 232 +30
30DEC26 630.00 P 0.00 0.00 0.00 334.70 +1.29 92 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 344.63 +1.30 93 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 354.58 +1.32 95 0 75 0
30DEC26 660.00 P 376.74 376.74 376.74 364.61 +1.34 96 14 66 +7
30DEC26 670.00 P 0.00 0.00 0.00 374.64 +1.34 97 0 27 0
30DEC26 680.00 P 395.90 395.90 395.90 384.67 +1.35 99 15 30 0
30DEC26 690.00 P 0.00 0.00 0.00 394.71 +1.36 100 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 404.75 +1.36 102 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 414.82 +1.38 103 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 424.93 +1.40 104 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 435.03 +1.39 106 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 445.14 +1.40 107 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 455.25 +1.41 109 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 465.36 +1.41 110 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 475.48 +1.43 112 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 485.63 +1.43 113 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 495.78 +1.44 114 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 505.93 +1.44 116 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 516.08 +1.44 117 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 526.24 +1.45 119 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 536.39 +1.45 120 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 546.56 +1.47 121 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 556.74 +1.48 123 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 566.92 +1.48 124 0 0 0
30DEC26 870.00 P 579.53 579.61 579.53 577.09 +1.48 126 28 28 +28
30DEC26 880.00 P 0.00 0.00 0.00 587.27 +1.48 127 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 597.00 +2.50 128 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 607.63 +3.13 130 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 617.50 +1.50 130 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 627.50 +1.50 131 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 637.00 +1.00 131 0 76 0
30DEC26 940.00 P 650.61 650.61 650.61 646.00 +0.50 131 14 69 +14
30MAR27 245.00 P 0.00 0.00 0.00 31.26 +0.02 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 33.64 +0.07 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 36.03 +0.07 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 38.43 +0.07 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 40.83 +0.07 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 43.24 +0.07 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 45.86 +0.13 66 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 48.66 +0.13 66 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 51.46 +0.13 66 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 54.27 +0.13 66 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 57.08 +0.13 66 0 277 0
30MAR27 300.00 P 71.61 71.61 70.06 59.90 +0.13 66 170 315 +155
30MAR27 310.00 P 76.75 77.97 76.75 66.12 +0.22 66 89 177 +89
30MAR27 320.00 P 85.15 85.38 85.11 72.53 +0.22 67 44 75 +44
30MAR27 330.00 P 91.32 91.32 90.77 78.95 +0.22 67 30 132 +30
30MAR27 340.00 P 0.00 0.00 0.00 85.69 +0.32 67 0 144 0
30MAR27 350.00 P 106.93 107.24 105.66 92.84 +0.33 67 49 155 +47
30MAR27 360.00 P 0.00 0.00 0.00 100.00 +0.32 67 0 99 0
30MAR27 370.00 P 0.00 0.00 0.00 107.19 +0.32 68 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 114.83 +0.44 68 0 245 0
30MAR27 390.00 P 0.00 0.00 0.00 122.66 +0.44 68 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 130.51 +0.45 68 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 138.38 +0.45 69 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 146.56 +0.57 69 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 154.98 +0.57 70 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 163.41 +0.58 70 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 171.85 +0.58 70 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 180.34 +0.60 70 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 189.23 +0.71 71 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 198.13 +0.70 72 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 207.06 +0.72 72 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 215.99 +0.71 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 224.96 +0.73 73 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 234.22 +0.84 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 243.52 +0.84 74 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 252.82 +0.84 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 262.15 +0.85 75 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 271.48 +0.85 76 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 280.90 +0.92 76 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 290.49 +0.96 77 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 300.09 +0.96 78 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 309.70 +0.97 79 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 319.32 +0.97 79 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 328.95 +0.98 80 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 338.60 +0.99 81 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 348.40 +1.07 82 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 358.22 +1.08 83 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 368.04 +1.08 83 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 377.87 +1.08 84 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 387.70 +1.08 85 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 397.55 +1.09 86 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 407.41 +1.10 87 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 417.37 +1.16 88 0 0 0
30MAR27 720.00 P 439.12 439.12 439.12 427.34 +1.17 89 15 15 +15
30MAR27 730.00 P 0.00 0.00 0.00 437.31 +1.17 90 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 447.29 +1.17 91 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 457.27 +1.17 92 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 467.26 +1.18 93 0 1 0
30MAR27 770.00 P 487.62 487.62 487.62 477.25 +1.18 94 15 15 +15
30MAR27 780.00 P 0.00 0.00 0.00 487.27 +1.21 95 0 0 0
30MAR27 790.00 P 507.45 507.45 507.45 497.34 +1.24 96 15 15 +15
30MAR27 800.00 P 0.00 0.00 0.00 507.41 +1.24 97 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 517.48 +1.24 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 39.35 -0.63 65 0 24 0
29JUN27 250.00 P 54.04 54.04 53.00 41.81 -0.64 65 102 102 +92
29JUN27 255.00 P 57.30 57.30 57.30 44.27 -0.65 65 10 29 0
29JUN27 260.00 P 0.00 0.00 0.00 46.74 -0.66 65 0 10 0
29JUN27 265.00 P 0.00 0.00 0.00 49.22 -0.66 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 51.89 -0.63 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 54.75 -0.64 65 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 57.61 -0.66 66 0 50 0
29JUN27 285.00 P 0.00 0.00 0.00 60.48 -0.66 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 63.36 -0.66 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 66.23 -0.68 66 0 240 0
29JUN27 300.00 P 0.00 0.00 0.00 69.12 -0.69 66 0 17 0
29JUN27 310.00 P 0.00 0.00 0.00 75.47 -0.61 66 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 81.99 -0.62 66 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 88.53 -0.64 66 0 1 0
29JUN27 340.00 P 0.00 0.00 0.00 95.11 -0.64 66 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 102.24 -0.53 67 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 109.50 -0.54 67 0 3 0
29JUN27 370.00 P 0.00 0.00 0.00 116.78 -0.55 67 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 124.09 -0.56 67 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 131.65 -0.39 67 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 139.57 -0.40 68 0 19 0
29JUN27 410.00 P 0.00 0.00 0.00 147.51 -0.40 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 155.46 -0.41 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 163.45 -0.40 68 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 171.63 -0.25 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 180.13 -0.20 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 188.64 -0.20 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.17 -0.21 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 205.72 -0.20 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 214.30 -0.20 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 223.15 +0.03 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 232.13 +0.03 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 241.13 +0.04 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 250.14 +0.04 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 259.16 +0.04 72 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 268.21 +0.05 72 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 277.36 +0.13 72 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 286.72 +0.28 73 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 296.09 +0.29 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 305.47 +0.30 74 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 314.87 +0.31 75 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 324.27 +0.31 75 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 333.70 +0.32 76 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 343.16 +0.35 76 0 0 0
TOTAL PUT 882 46,685 +689
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$ 50.450
07AUG26 38.00 C 0.00 0.00 0.00 12.46 -1.40 99 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 11.96 -1.40 93 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 11.46 -1.40 88 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 10.96 -1.40 82 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 10.46 -1.40 77 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 9.96 -1.40 71 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 9.46 -1.40 64 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 8.96 -1.40 51 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 8.46 -1.40 0 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 7.96 -1.40 0 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 7.46 -1.40 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 6.96 -1.41 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 6.46 -1.41 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 5.96 -1.41 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 5.47 -1.40 55 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 4.98 -1.40 56 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 4.49 -1.40 54 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 4.01 -1.39 54 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 3.54 -1.39 54 0 30 0
07AUG26 47.50 C 0.00 0.00 0.00 3.08 -1.38 53 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 2.65 -1.35 53 0 40 0
07AUG26 48.50 C 0.00 0.00 0.00 2.20 -1.36 50 0 11 0
07AUG26 49.00 C 0.00 0.00 0.00 1.81 -1.28 49 0 115 0
07AUG26 49.50 C 0.00 0.00 0.00 1.49 -1.20 51 0 52 0
07AUG26 50.00 C 1.21 1.21 0.90 1.19 -1.13 51 378 203 +115
07AUG26 51.00 C 0.65 0.71 0.65 0.72 -0.94 52 132 152 +77
07AUG26 52.00 C 0.43 0.43 0.33 0.40 -0.74 53 173 239 +72
07AUG26 53.00 C 0.20 0.22 0.19 0.21 -0.53 54 98 128 +65
07AUG26 54.00 C 0.12 0.14 0.12 0.10 -0.38 54 173 858 -114
07AUG26 55.00 C 0.12 0.12 0.08 0.05 -0.23 56 222 1,343 -150
07AUG26 56.00 C 0.06 0.06 0.06 0.02 -0.14 56 158 139 -94
07AUG26 57.00 C 0.06 0.06 0.06 0.01 -0.07 58 50 147 -18
07AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 100 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 119 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 875 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 9.49 - 49 0 0 -
14AUG26 41.50 C 0.00 0.00 0.00 8.99 -1.52 47 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 8.50 -1.51 49 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 8.01 -1.51 49 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 7.52 -1.51 49 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 7.03 -1.40 48 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 6.55 -1.43 48 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 6.08 -1.38 48 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 5.62 -1.37 48 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 5.16 -1.36 48 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 4.72 -1.35 48 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 4.30 -1.32 48 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 3.89 -1.29 48 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 3.50 -1.26 48 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 3.12 -1.23 48 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 2.73 -1.23 47 0 0 0
14AUG26 49.00 C 2.21 2.21 2.21 2.40 -1.15 47 15 15 +15
14AUG26 49.50 C 0.00 0.00 0.00 2.08 -1.12 46 0 0 0
14AUG26 50.00 C 1.68 1.69 1.67 1.81 -1.05 46 35 20 +20
14AUG26 51.00 C 1.27 1.27 1.27 1.34 -0.94 47 15 15 +15
14AUG26 52.00 C 1.00 1.00 0.89 0.98 -0.78 48 71 71 +71
14AUG26 53.00 C 0.62 0.66 0.58 0.70 -0.64 48 75 90 +75
14AUG26 54.00 C 0.52 0.52 0.50 0.49 -0.53 49 43 43 +28
14AUG26 55.00 C 0.00 0.00 0.00 0.32 -0.43 48 0 45 0
14AUG26 56.00 C 0.00 0.00 0.00 0.21 -0.32 49 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.13 -0.24 49 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.08 -0.17 49 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.05 -0.12 49 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.08 49 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.50 -1.62 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.48 -1.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.53 -1.46 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.58 -1.42 46 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 9.72 -1.55 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.81 -1.54 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.93 -1.32 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.09 -1.29 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.29 -1.25 54 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 5.54 -1.20 54 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.84 -1.15 54 0 411 0
28AUG26 48.00 C 3.91 3.91 3.78 4.32 -0.97 57 133 401 +75
28AUG26 49.00 C 3.25 3.31 3.25 3.51 -1.03 52 60 800 +60
28AUG26 50.00 C 2.85 3.03 2.80 3.02 -0.93 53 60 823 0
28AUG26 52.50 C 1.97 1.97 1.78 1.99 -0.73 54 160 1,191 +50
28AUG26 55.00 C 1.16 1.29 1.11 1.27 -0.56 55 147 1,161 +64
28AUG26 57.50 C 0.95 0.95 0.70 0.75 -0.42 55 111 999 -6
28AUG26 60.00 C 0.50 0.50 0.45 0.42 -0.29 54 200 1,599 +29
28AUG26 62.50 C 0.29 0.29 0.27 0.23 -0.18 55 62 922 0
28AUG26 65.00 C 0.19 0.20 0.19 0.12 -0.11 55 170 1,384 -35
28AUG26 67.50 C 0.14 0.14 0.14 0.06 -0.07 54 45 419 0
28AUG26 70.00 C 0.08 0.08 0.08 0.03 -0.04 55 36 455 -2
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 573 0
28AUG26 75.00 C 0.06 0.06 0.06 0.01 -0.01 57 5 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 13.83 -1.44 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.90 -1.40 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.99 -1.60 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.11 -1.54 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.23 -1.50 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.49 -1.38 50 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.71 -1.23 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.97 -1.47 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.26 -1.16 50 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.59 -1.28 50 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.96 -1.08 50 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.30 -1.10 49 0 485 0
29SEP26 49.00 C 0.00 0.00 0.00 4.77 -0.98 50 0 355 0
29SEP26 50.00 C 0.00 0.00 0.00 4.27 -0.94 50 0 463 0
29SEP26 52.50 C 3.20 3.20 3.20 3.20 -0.79 50 2 236 +2
29SEP26 55.00 C 2.23 2.26 2.23 2.41 -0.66 51 11 327 +1
29SEP26 57.50 C 1.79 1.79 1.72 1.76 -0.52 51 60 3,476 -2
29SEP26 60.00 C 1.51 1.51 1.31 1.24 -0.45 51 52 786 -3
29SEP26 62.50 C 0.92 0.92 0.92 0.87 -0.34 51 1 841 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 -0.27 51 0 1,296 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.20 51 0 871 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.14 51 0 1,285 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.10 51 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 739 0
29SEP26 80.00 C 0.15 0.15 0.15 0.05 -0.04 51 5 729 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 14.23 -1.28 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.25 -1.39 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.33 -1.45 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.53 -1.52 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.78 -1.64 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.03 -1.26 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.37 -1.21 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.68 -1.17 49 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 8.02 -1.14 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.39 -1.10 49 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.80 -1.06 49 0 132 0
29OCT26 48.00 C 5.89 5.89 5.75 6.21 -1.06 49 30 386 -30
29OCT26 49.00 C 5.38 5.38 5.38 5.61 -1.00 48 15 332 -15
29OCT26 50.00 C 4.91 4.96 4.89 5.14 -0.95 48 84 249 +54
29OCT26 52.50 C 4.26 4.27 3.80 4.09 -0.84 49 285 285 +270
29OCT26 55.00 C 0.00 0.00 0.00 3.23 -0.72 49 0 403 0
29OCT26 57.50 C 0.00 0.00 0.00 2.55 -0.62 50 0 450 0
29OCT26 60.00 C 0.00 0.00 0.00 1.98 -0.53 50 0 267 0
29OCT26 62.50 C 0.00 0.00 0.00 1.50 -0.46 50 0 362 0
29OCT26 65.00 C 1.38 1.38 1.38 1.13 -0.38 50 15 105 0
29OCT26 67.50 C 0.94 0.94 0.94 0.85 -0.30 50 15 125 +15
29OCT26 70.00 C 0.00 0.00 0.00 0.63 -0.25 50 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.47 -0.19 50 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.34 -0.16 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.25 -0.12 50 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 10.49 -1.46 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.02 -1.30 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.46 -1.28 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.84 -1.25 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.25 -1.09 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.68 -1.11 51 0 0 0
27NOV26 48.00 C 6.77 6.77 6.77 6.97 -1.23 49 15 15 +15
27NOV26 49.00 C 6.33 6.33 6.26 6.56 -0.97 50 54 54 +54
27NOV26 50.00 C 5.91 5.91 5.81 6.09 -0.93 50 128 128 +128
27NOV26 52.50 C 4.79 4.79 4.79 5.06 -0.82 50 15 95 +15
27NOV26 55.00 C 0.00 0.00 0.00 4.19 -0.72 51 0 136 0
27NOV26 57.50 C 0.00 0.00 0.00 3.45 -0.64 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 2.84 -0.56 51 0 45 0
27NOV26 62.50 C 2.24 2.25 2.21 2.29 -0.50 51 37 52 +22
27NOV26 65.00 C 2.07 2.07 1.81 1.84 -0.43 51 283 358 +208
27NOV26 67.50 C 1.74 1.74 1.51 1.47 -0.36 51 435 555 +345
27NOV26 70.00 C 0.00 0.00 0.00 1.17 -0.31 51 0 122 0
27NOV26 72.50 C 0.00 0.00 0.00 0.93 -0.26 51 0 32 0
27NOV26 75.00 C 0.00 0.00 0.00 0.73 -0.22 51 0 96 0
27NOV26 77.50 C 0.00 0.00 0.00 0.58 -0.18 51 0 139 0
30DEC26 37.00 C 0.00 0.00 0.00 15.05 -1.29 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.27 -1.28 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.50 -1.27 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.76 -1.27 50 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 12.08 -1.22 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.37 -1.23 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.69 -1.23 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.06 -1.32 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.47 -1.36 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.98 -1.14 50 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.44 -1.19 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.86 -1.13 50 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.35 -1.01 50 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 6.89 -0.97 50 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 5.86 -0.88 50 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.98 -0.79 50 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.21 -0.72 51 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.58 -0.63 51 0 671 0
30DEC26 62.50 C 0.00 0.00 0.00 3.00 -0.58 51 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 2.49 -0.52 51 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 2.07 -0.45 51 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.71 -0.40 51 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.41 -0.35 51 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.16 -0.31 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.96 -0.26 51 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.79 -0.22 51 0 1,610 0
30DEC26 82.50 C 0.99 0.99 0.99 0.65 -0.17 51 6 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 -0.16 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.14 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.11 51 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.11 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.09 51 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.07 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 16.26 -1.26 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.56 -1.24 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.89 -1.22 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.23 -1.20 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.60 -1.19 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.99 -1.16 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.40 -1.14 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.83 -1.12 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.29 -1.09 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.65 -1.18 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 10.14 -1.16 50 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.69 -1.10 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.28 -1.02 51 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.83 -1.00 50 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.82 -0.93 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.92 -0.86 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.12 -0.80 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.50 -0.66 52 0 113 0
30MAR27 62.50 C 0.00 0.00 0.00 4.82 -0.66 51 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.24 -0.65 51 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 3.72 -0.59 51 0 478 0
30MAR27 70.00 C 3.30 3.30 3.30 3.26 -0.54 51 9 216 +9
30MAR27 72.50 C 0.00 0.00 0.00 2.86 -0.49 51 0 319 0
30MAR27 75.00 C 0.00 0.00 0.00 2.51 -0.45 51 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 2.20 -0.40 51 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 -0.43 51 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.32 51 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.43 -0.30 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.25 -0.27 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.10 -0.24 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.96 -0.22 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 -0.20 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.18 51 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 -0.16 51 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 17.39 -1.25 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.75 -1.23 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.12 -1.22 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.52 -1.20 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.93 -1.18 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.36 -1.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.81 -1.15 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.28 -1.13 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.77 -1.11 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.27 -1.09 51 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.80 -1.06 51 0 50 0
29JUN27 48.00 C 11.04 11.04 10.92 11.34 -1.04 51 30 105 +30
29JUN27 49.00 C 10.60 10.60 10.60 10.94 -1.06 51 15 15 +15
29JUN27 50.00 C 10.12 10.12 10.12 10.51 -1.03 51 15 50 +15
29JUN27 52.50 C 9.19 9.19 9.19 9.51 -0.98 51 15 15 +15
29JUN27 55.00 C 0.00 0.00 0.00 8.61 -0.92 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.81 -0.85 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 7.09 -0.79 52 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 6.43 -0.75 52 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.85 -0.70 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.28 -0.69 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.76 -0.65 52 0 53 0
29JUN27 72.50 C 4.27 4.27 4.27 4.30 -0.61 52 15 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.88 -0.57 52 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.50 -0.54 52 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 3.07 -0.59 51 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.78 -0.44 51 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.51 -0.42 51 0 97 0
TOTAL CALL 4,474 69,115 +1,580
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 80 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 65 0 5 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
07AUG26 46.50 P 0.15 0.18 0.15 0.05 +0.01 54 30 52 +15
07AUG26 47.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 55 0
07AUG26 47.50 P 0.22 0.29 0.22 0.13 +0.03 54 35 80 +35
07AUG26 48.00 P 0.28 0.37 0.28 0.20 +0.06 54 60 135 +55
07AUG26 48.50 P 0.38 0.50 0.34 0.29 +0.09 54 105 135 +90
07AUG26 49.00 P 0.60 0.65 0.60 0.42 +0.14 54 109 109 +89
07AUG26 49.50 P 0.80 0.93 0.60 0.58 +0.19 54 52 34 +12
07AUG26 50.00 P 0.83 1.19 0.83 0.79 +0.27 55 262 1,064 -256
07AUG26 51.00 P 1.72 1.72 1.72 1.32 +0.45 56 1 466 -1
07AUG26 52.00 P 2.00 2.07 2.00 2.01 +0.67 57 72 1,362 -2
07AUG26 53.00 P 3.15 3.28 3.15 2.75 +0.80 54 21 664 -21
07AUG26 54.00 P 0.00 0.00 0.00 3.63 +0.94 53 0 262 0
07AUG26 55.00 P 4.61 4.61 4.61 4.58 +1.17 53 2 116 0
07AUG26 56.00 P 0.00 0.00 0.00 5.56 +1.27 54 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 6.55 +1.33 0 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 7.55 +1.37 0 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 8.55 +1.39 0 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 9.55 +1.40 0 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 10.55 +1.40 0 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 11.55 +1.27 0 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 12.55 +1.27 0 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 13.55 +1.40 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 14.55 +1.40 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 15.55 +1.40 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 16.55 +1.40 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 17.55 +1.40 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 18.55 +1.40 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 19.55 +1.40 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 20.55 +1.40 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 21.55 +1.40 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 22.55 +1.40 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 23.55 +1.40 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 24.55 +1.40 0 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
14AUG26 45.50 P 0.25 0.25 0.25 0.18 +0.04 48 15 15 +15
14AUG26 46.00 P 0.30 0.30 0.30 0.24 +0.06 48 30 30 +30
14AUG26 46.50 P 0.00 0.00 0.00 0.32 +0.09 49 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.41 +0.11 48 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.52 +0.14 49 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.65 +0.17 49 0 8 0
14AUG26 48.50 P 0.00 0.00 0.00 0.81 +0.22 49 0 0 0
14AUG26 49.00 P 1.20 1.33 1.20 0.99 +0.27 49 27 27 +27
14AUG26 49.50 P 1.43 1.50 1.43 1.19 +0.32 49 42 43 +34
14AUG26 50.00 P 1.36 1.80 1.36 1.42 +0.40 49 20 63 +13
14AUG26 51.00 P 0.00 0.00 0.00 1.96 +0.52 50 0 60 0
14AUG26 52.00 P 0.00 0.00 0.00 2.58 +0.66 50 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 3.30 +0.79 51 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 3.99 +0.78 48 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 4.83 +0.87 48 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 5.72 +1.09 48 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 6.64 +1.17 48 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 7.60 +1.24 48 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 8.57 +1.29 48 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 9.70 +1.48 69 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 10.87 +1.68 87 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 11.55 +1.27 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 12.55 +1.27 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 13.55 +1.40 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 14.55 +1.40 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 15.55 +1.40 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 16.55 +1.40 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 17.55 +1.40 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 18.55 +1.40 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 19.55 +1.40 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 20.55 +1.40 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 21.55 +1.40 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 22.55 +1.40 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 55 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 98 0
28AUG26 39.00 P 0.17 0.17 0.17 0.08 +0.02 55 50 356 +50
28AUG26 40.00 P 0.00 0.00 0.00 0.13 +0.03 55 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 +0.04 54 0 390 0
28AUG26 42.00 P 0.43 0.44 0.42 0.29 +0.07 55 57 1,294 -43
28AUG26 43.00 P 0.56 0.56 0.56 0.41 +0.09 54 13 316 0
28AUG26 44.00 P 0.68 0.73 0.66 0.57 +0.12 55 69 257 +4
28AUG26 45.00 P 0.78 0.95 0.77 0.78 +0.16 55 140 606 +87
28AUG26 46.00 P 1.17 1.17 1.17 1.04 +0.22 55 15 321 0
28AUG26 47.00 P 1.30 1.49 1.29 1.35 +0.28 55 235 1,412 +93
28AUG26 48.00 P 1.60 1.90 1.60 1.71 +0.36 55 17 626 -13
28AUG26 49.00 P 2.43 2.43 2.43 2.12 +0.43 55 30 711 0
28AUG26 50.00 P 2.38 2.95 2.38 2.60 +0.51 55 44 529 +44
28AUG26 52.50 P 4.00 4.51 4.00 4.07 +0.71 56 17 332 -17
28AUG26 55.00 P 0.00 0.00 0.00 5.83 +0.89 57 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 7.69 +0.99 54 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 10.17 +1.43 64 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 12.56 +1.68 70 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.04 +1.66 78 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 17.34 +1.52 77 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 19.65 +1.49 72 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 22.05 +1.27 0 0 220 0
28AUG26 75.00 P 0.00 0.00 0.00 24.55 +1.40 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 27.05 +1.40 0 0 0 -108
28AUG26 80.00 P 0.00 0.00 0.00 29.55 +1.40 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 32.05 +1.40 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 34.55 +1.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.05 +1.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.55 +1.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.05 +1.40 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.55 +1.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 47.05 +1.40 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.55 +1.40 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 +0.04 51 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 +0.05 51 0 200 0
29SEP26 39.00 P 0.55 0.55 0.55 0.40 +0.07 51 10 485 +10
29SEP26 40.00 P 0.00 0.00 0.00 0.53 +0.09 51 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 +0.12 51 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 +0.15 51 0 563 0
29SEP26 43.00 P 0.00 0.00 0.00 1.09 +0.16 51 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 +0.23 51 0 70 0
29SEP26 45.00 P 1.85 1.85 1.85 1.66 +0.25 51 30 184 +30
29SEP26 46.00 P 0.00 0.00 0.00 1.96 +0.27 51 0 350 0
29SEP26 47.00 P 2.52 2.54 2.52 2.33 +0.32 51 2 394 +2
29SEP26 48.00 P 2.89 2.89 2.89 2.79 +0.45 51 32 1,280 0
29SEP26 49.00 P 3.50 3.50 3.38 3.24 +0.49 51 9 5,945 0
29SEP26 50.00 P 3.70 3.94 3.70 3.73 +0.51 51 81 594 +80
29SEP26 52.50 P 0.00 0.00 0.00 5.18 +0.68 52 0 911 0
29SEP26 55.00 P 0.00 0.00 0.00 6.90 +0.84 53 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 8.55 +0.93 50 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 10.87 +1.21 56 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 12.98 +1.38 56 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 15.38 +1.64 60 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 17.69 +1.67 62 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.17 +1.55 67 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 22.56 +1.78 69 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 24.98 +1.82 72 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 27.49 +1.83 76 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 29.55 +1.40 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 32.05 +1.40 0 0 332 0
29SEP26 85.00 P 0.00 0.00 0.00 34.55 +1.40 0 0 358 0
29SEP26 87.50 P 0.00 0.00 0.00 37.05 +1.40 0 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 39.55 +1.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.05 +1.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.55 +1.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.05 +1.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.55 +1.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.05 +1.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.55 +1.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.05 +1.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.55 +1.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.05 +1.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.55 +1.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.05 +1.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.55 +1.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.05 +1.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.55 +1.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.48 +0.07 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.61 +0.08 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.74 +0.08 49 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.95 +0.12 50 0 315 0
29OCT26 41.00 P 1.31 1.31 1.31 1.16 +0.15 50 72 407 +72
29OCT26 42.00 P 0.00 0.00 0.00 1.41 +0.18 50 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.68 +0.22 50 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.96 +0.25 50 0 325 0
29OCT26 45.00 P 0.00 0.00 0.00 2.29 +0.28 49 0 115 0
29OCT26 46.00 P 2.83 2.83 2.83 2.66 +0.33 50 72 78 +57
29OCT26 47.00 P 3.24 3.24 3.24 3.08 +0.39 50 72 226 +72
29OCT26 48.00 P 0.00 0.00 0.00 3.51 +0.42 50 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 4.00 +0.48 50 0 40 0
29OCT26 50.00 P 4.67 4.67 4.67 4.52 +0.53 50 15 143 +15
29OCT26 52.50 P 0.00 0.00 0.00 5.96 +0.63 50 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 7.60 +0.75 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.43 +0.92 51 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 11.37 +0.97 52 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.42 +0.99 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.61 +1.05 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.85 +1.38 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.19 +1.37 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.56 +1.57 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.98 +1.50 59 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.49 +1.73 63 0 0 0
27NOV26 42.00 P 2.12 2.14 2.09 2.02 +0.22 51 120 165 +120
27NOV26 43.00 P 2.43 2.47 2.36 2.32 +0.25 51 180 225 +180
27NOV26 44.00 P 2.73 2.81 2.73 2.65 +0.29 51 180 285 +180
27NOV26 45.00 P 3.10 3.20 3.09 3.02 +0.33 51 120 330 +120
27NOV26 46.00 P 0.00 0.00 0.00 3.42 +0.37 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 3.85 +0.41 51 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 4.32 +0.46 51 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 4.82 +0.50 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.35 +0.54 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.79 +0.64 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.41 +0.74 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.15 +0.84 52 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.19 +1.13 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.24 +1.25 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.17 +1.17 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.32 +1.21 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.59 +1.38 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.85 +1.20 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.98 +1.08 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.52 +1.32 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 +0.13 51 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 +0.10 50 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 +0.10 50 0 1,075 0
30DEC26 40.00 P 1.92 1.94 1.92 1.94 +0.19 51 50 220 +50
30DEC26 41.00 P 0.00 0.00 0.00 2.24 +0.20 51 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.54 +0.22 51 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.87 +0.25 51 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.22 +0.28 51 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.61 +0.31 50 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 4.03 +0.35 50 0 215 0
30DEC26 47.00 P 4.72 4.76 4.72 4.48 +0.38 51 23 473 +17
30DEC26 48.00 P 5.20 5.20 5.17 4.96 +0.42 50 28 442 +28
30DEC26 49.00 P 5.72 5.81 5.69 5.47 +0.46 51 135 380 +135
30DEC26 50.00 P 6.28 6.35 6.10 6.01 +0.50 51 139 1,292 -55
30DEC26 52.50 P 7.77 7.77 7.74 7.45 +0.59 51 76 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 +0.68 51 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 10.79 +0.82 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.66 +0.90 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.61 +0.97 52 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 16.63 +1.02 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.77 +1.11 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.07 +1.33 55 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 23.20 +1.44 55 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 25.14 +1.14 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.52 +1.25 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.83 +1.23 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 32.22 +1.27 50 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 34.64 +1.07 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 37.09 +1.33 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.56 +1.35 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.05 +1.38 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.55 +1.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.05 +1.40 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 49.55 +1.40 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 +0.17 51 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.18 51 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 +0.18 51 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 +0.26 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.48 +0.23 51 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.84 +0.25 51 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.22 +0.28 51 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.63 +0.31 51 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.06 +0.33 51 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 5.51 +0.36 51 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.99 +0.39 51 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.49 +0.41 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.02 +0.45 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.55 +0.47 51 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.00 +0.54 51 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.58 +0.62 51 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.22 +0.76 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.01 +0.82 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.93 +0.83 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.88 +0.98 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.71 +0.89 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 21.74 +0.90 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 23.87 +0.99 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.03 +1.01 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.24 +1.06 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.50 +0.90 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 32.77 +1.12 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.11 +1.19 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.46 +1.21 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.83 +1.23 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.24 +1.27 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.67 +1.30 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 47.11 +1.32 51 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.58 +1.35 51 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.01 +0.15 51 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.34 +0.18 51 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.72 +0.22 51 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.01 +0.14 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.51 +0.23 51 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.91 +0.26 51 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 +0.27 51 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.76 +0.30 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.22 +0.33 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.70 +0.35 51 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.19 +0.37 51 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.71 +0.40 51 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.25 +0.43 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.80 +0.45 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 10.25 +0.50 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.82 +0.57 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.37 +0.65 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.14 +0.84 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.02 +0.82 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.90 +0.73 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.80 +0.75 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.82 +0.85 51 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.86 +0.86 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.93 +0.89 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.09 +0.97 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.27 +0.99 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.46 +1.01 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.73 +1.09 51 0 3 0
TOTAL PUT 3,016 89,568 +1,345
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$ 25.160
28AUG26 8.50 C 0.00 0.00 0.00 16.66 +0.42 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.43 +0.41 264 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.18 +0.44 257 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.93 +0.44 251 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.66 +0.42 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.42 +0.43 233 0 0 -30
28AUG26 10.00 C 0.00 0.00 0.00 15.18 +0.44 233 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.66 +0.42 0 0 0 -30
28AUG26 11.00 C 0.00 0.00 0.00 14.16 +0.42 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.66 +0.42 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.18 +0.41 191 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.70 +0.46 189 0 0 -83
28AUG26 13.00 C 0.00 0.00 0.00 12.18 +0.44 172 0 4 -52
28AUG26 13.50 C 0.00 0.00 0.00 11.66 +0.42 0 0 0 -269
28AUG26 14.00 C 0.00 0.00 0.00 11.18 +0.44 155 0 0 -97
28AUG26 14.50 C 0.00 0.00 0.00 10.66 +0.42 0 0 10 -258
28AUG26 15.00 C 0.00 0.00 0.00 10.18 +0.44 140 0 0 -202
28AUG26 15.50 C 0.00 0.00 0.00 9.67 +0.43 128 0 0 -435
28AUG26 16.00 C 0.00 0.00 0.00 9.16 +0.42 0 0 3 -483
28AUG26 16.50 C 0.00 0.00 0.00 8.66 +0.42 0 0 3 -172
28AUG26 17.00 C 0.00 0.00 0.00 8.16 +0.42 0 0 0 -150
28AUG26 17.50 C 0.00 0.00 0.00 7.66 +0.41 0 0 0 -329
28AUG26 18.00 C 0.00 0.00 0.00 7.16 +0.41 0 0 0 -418
28AUG26 18.50 C 0.00 0.00 0.00 6.67 +0.40 88 0 45 -448
28AUG26 19.00 C 0.00 0.00 0.00 6.18 +0.37 84 0 2 -780
28AUG26 19.50 C 0.00 0.00 0.00 5.72 +0.36 85 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 5.20 +0.40 75 0 1,137 0
28AUG26 21.00 C 4.05 4.05 4.05 4.36 +0.30 77 6 347 0
28AUG26 22.00 C 3.50 3.50 3.50 3.90 +0.47 91 1 2,088 -1
28AUG26 23.00 C 2.54 3.06 2.54 3.10 +0.24 83 6 1,632 0
28AUG26 24.00 C 2.09 2.09 2.00 2.57 +0.22 84 5 1,067 -1
28AUG26 25.00 C 1.52 2.11 1.52 2.08 +0.17 84 51 752 +4
28AUG26 26.00 C 1.50 1.78 1.25 1.73 +0.14 86 100 1,550 +54
28AUG26 27.00 C 1.15 1.48 0.98 1.39 +0.13 87 597 2,134 +435
28AUG26 28.00 C 1.00 1.20 0.97 1.10 +0.11 86 45 486 +18
28AUG26 29.00 C 0.70 1.02 0.70 0.86 +0.09 86 411 1,135 +111
28AUG26 30.00 C 0.58 0.85 0.58 0.67 +0.07 86 65 3,131 +5
28AUG26 31.00 C 0.51 0.53 0.51 0.51 +0.05 86 21 554 +1
28AUG26 32.00 C 0.54 0.54 0.54 0.39 +0.04 86 1 446 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 +0.04 86 0 3,217 0
28AUG26 34.00 C 0.00 0.00 0.00 0.22 +0.02 85 0 275 0
28AUG26 35.00 C 0.35 0.37 0.35 0.17 +0.02 86 10 208 +10
28AUG26 36.00 C 0.22 0.32 0.22 0.13 +0.02 86 8 1,186 +4
29SEP26 6.50 C 0.00 0.00 0.00 18.66 +0.42 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.45 +0.46 225 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.16 +0.42 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.91 +0.42 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.68 +0.44 202 0 0 0
29SEP26 7.75 C 16.87 16.87 16.86 17.45 +0.46 202 8 4 -4
29SEP26 8.00 C 0.00 0.00 0.00 17.20 +0.46 197 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.95 +0.46 192 0 0 0
29SEP26 8.50 C 15.97 16.12 15.97 16.72 +0.48 192 381 0 -408
29SEP26 8.75 C 0.00 0.00 0.00 16.43 +0.41 177 200 0 -1,262
29SEP26 9.00 C 0.00 0.00 0.00 16.18 +0.44 173 1,154 0 -540
29SEP26 9.25 C 0.00 0.00 0.00 15.93 +0.44 168 200 0 -255
29SEP26 9.50 C 0.00 0.00 0.00 15.69 +0.45 166 377 0 -381
29SEP26 9.75 C 0.00 0.00 0.00 15.42 +0.43 158 0 0 -2,838
29SEP26 10.00 C 0.00 0.00 0.00 15.18 +0.44 156 0 2 -265
29SEP26 10.50 C 0.00 0.00 0.00 14.66 +0.42 0 250 0 -431
29SEP26 11.00 C 0.00 0.00 0.00 14.16 +0.42 0 720 288 -1,280
29SEP26 11.50 C 0.00 0.00 0.00 13.66 +0.42 0 1,440 7 -5,091
29SEP26 12.00 C 0.00 0.00 0.00 13.18 +0.41 128 720 5 -13,720
29SEP26 12.50 C 0.00 0.00 0.00 12.70 +0.46 125 500 3 -560
29SEP26 13.00 C 0.00 0.00 0.00 12.18 +0.44 115 0 4 -8,486
29SEP26 13.50 C 10.93 10.93 10.81 11.66 +0.42 0 90 20 -2,144
29SEP26 14.00 C 10.99 10.99 10.99 11.26 +0.52 113 2 4 -2,230
29SEP26 14.50 C 10.24 10.24 10.24 10.66 +0.42 0 255 0 -511
29SEP26 15.00 C 0.00 0.00 0.00 10.18 +0.44 93 0 0 -543
29SEP26 15.50 C 0.00 0.00 0.00 9.67 +0.43 86 0 0 -544
29SEP26 16.00 C 0.00 0.00 0.00 9.16 +0.41 0 0 10 -312
29SEP26 16.50 C 0.00 0.00 0.00 8.67 +0.39 77 0 0 -45
29SEP26 17.00 C 0.00 0.00 0.00 8.21 +0.38 77 0 254 -15
29SEP26 17.50 C 0.00 0.00 0.00 7.71 +0.31 72 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 +0.23 68 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 +0.43 70 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 6.51 +0.49 74 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 6.15 +0.48 76 0 122 0
29SEP26 20.00 C 5.50 5.50 5.50 5.74 +0.42 74 4 506 -3
29SEP26 21.00 C 0.00 0.00 0.00 4.97 +0.25 71 0 440 0
29SEP26 22.00 C 0.00 0.00 0.00 4.35 +0.24 72 0 981 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 +0.25 75 0 1,274 0
29SEP26 24.00 C 2.91 2.91 2.80 3.35 +0.22 75 86 788 -55
29SEP26 25.00 C 2.48 2.68 2.45 2.88 +0.13 75 29 1,248 -29
29SEP26 26.00 C 2.07 2.55 1.95 2.52 +0.14 76 131 2,779 -61
29SEP26 27.00 C 1.90 2.14 1.80 2.20 +0.17 77 120 990 -53
29SEP26 28.00 C 0.00 0.00 0.00 1.90 +0.14 78 0 2,370 0
29SEP26 29.00 C 0.00 0.00 0.00 1.63 +0.14 78 0 500 0
29SEP26 30.00 C 1.15 1.53 1.15 1.38 +0.11 78 79 742 -3
29SEP26 31.00 C 1.34 1.34 1.34 1.17 +0.11 77 15 387 0
29SEP26 32.00 C 0.00 0.00 0.00 0.99 +0.08 77 0 214 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 +0.08 77 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 +0.06 77 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 +0.06 77 0 444 0
29SEP26 36.00 C 0.55 0.78 0.55 0.49 +0.04 77 11 940 +5
29OCT26 15.50 C 0.00 0.00 0.00 9.72 +0.40 73 0 30 -15
29OCT26 16.00 C 0.00 0.00 0.00 9.24 +0.37 70 0 30 -15
29OCT26 16.50 C 0.00 0.00 0.00 8.73 +0.27 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.26 +0.36 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.91 +0.40 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.56 +0.51 69 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 7.18 +0.46 69 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 6.69 +0.30 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.33 +0.29 65 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 6.07 +0.39 68 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 5.45 +0.38 69 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 4.86 +0.34 70 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 4.35 +0.24 71 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 3.85 +0.23 70 0 497 0
29OCT26 25.00 C 0.00 0.00 0.00 3.37 +0.15 70 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 3.00 +0.14 71 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 2.69 +0.15 72 0 865 0
29OCT26 28.00 C 2.42 2.42 2.42 2.39 +0.16 72 14 91 0
29OCT26 29.00 C 2.14 2.14 2.14 2.09 +0.12 72 30 31 +15
29OCT26 30.00 C 0.00 0.00 0.00 1.83 +0.13 72 0 32 0
29OCT26 31.00 C 0.00 0.00 0.00 1.60 +0.10 72 0 47 0
29OCT26 32.00 C 1.53 1.53 1.53 1.39 +0.09 72 1 30 +1
29OCT26 33.00 C 0.00 0.00 0.00 1.21 +0.08 72 0 95 0
29OCT26 34.00 C 0.00 0.00 0.00 1.06 +0.08 72 0 104 0
27NOV26 16.50 C 0.00 0.00 0.00 8.93 +0.44 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.53 +0.42 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.14 +0.42 65 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 7.70 +0.19 63 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 7.39 +0.40 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.98 +0.33 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.74 +0.38 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.34 +0.31 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.77 +0.33 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.19 +0.28 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.79 +0.30 69 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.29 +0.26 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.85 +0.22 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.53 +0.25 70 0 49 0
27NOV26 27.00 C 2.74 2.93 2.74 3.15 +0.20 70 304 304 +304
27NOV26 28.00 C 0.00 0.00 0.00 2.80 +0.12 69 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 2.54 +0.17 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.31 +0.16 71 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.06 +0.16 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.84 +0.14 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.64 +0.13 71 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.45 - 71 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 18.66 +0.42 0 0 0 -1
30DEC26 6.75 C 0.00 0.00 0.00 18.45 +0.46 136 0 0 -1
30DEC26 7.00 C 0.00 0.00 0.00 18.16 +0.42 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.91 +0.42 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.68 +0.44 123 0 0 -2
30DEC26 7.75 C 0.00 0.00 0.00 17.45 +0.46 121 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.20 +0.46 118 0 0 -135
30DEC26 8.25 C 0.00 0.00 0.00 16.95 +0.46 115 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.72 +0.48 113 0 0 -30
30DEC26 8.75 C 0.00 0.00 0.00 16.43 +0.41 107 0 0 -190
30DEC26 9.00 C 0.00 0.00 0.00 16.18 +0.44 104 0 2 -32
30DEC26 9.25 C 0.00 0.00 0.00 15.93 +0.44 101 0 0 -100
30DEC26 9.50 C 0.00 0.00 0.00 15.69 +0.45 99 27 0 -291
30DEC26 9.75 C 0.00 0.00 0.00 15.42 +0.43 95 54 0 -115
30DEC26 10.00 C 0.00 0.00 0.00 15.18 +0.44 93 27 0 -27
30DEC26 10.50 C 0.00 0.00 0.00 14.66 +0.42 0 0 0 -110
30DEC26 11.00 C 0.00 0.00 0.00 14.16 +0.42 0 0 0 -5,463
30DEC26 11.50 C 0.00 0.00 0.00 13.66 +0.42 0 0 0 -280
30DEC26 12.00 C 0.00 0.00 0.00 13.18 +0.41 75 0 0 -10,224
30DEC26 12.50 C 0.00 0.00 0.00 12.70 +0.45 72 0 27 -350
30DEC26 13.00 C 0.00 0.00 0.00 12.18 +0.40 67 0 87 -101
30DEC26 13.50 C 0.00 0.00 0.00 11.71 +0.38 65 0 300 -1
30DEC26 14.00 C 0.00 0.00 0.00 11.26 +0.36 65 0 213 0
30DEC26 14.50 C 10.41 10.41 10.41 10.81 +0.34 64 2 328 +2
30DEC26 15.00 C 0.00 0.00 0.00 10.30 +0.53 60 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.85 +0.49 59 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 9.44 +0.47 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.03 +0.42 59 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.70 +0.46 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.24 +0.35 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.92 +0.37 61 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 7.57 +0.35 61 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.19 +0.30 60 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 +0.36 63 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.61 +0.31 62 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.99 +0.25 62 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 5.49 +0.28 63 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 4.97 +0.24 64 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 4.69 +0.41 67 0 5,973 0
30DEC26 25.00 C 3.50 3.95 3.50 4.09 +0.16 64 20 445 +10
30DEC26 26.00 C 0.00 0.00 0.00 3.78 +0.22 65 0 597 0
30DEC26 27.00 C 0.00 0.00 0.00 3.47 +0.21 66 0 2,763 0
30DEC26 28.00 C 2.98 2.98 2.98 3.19 +0.23 67 1 165 0
30DEC26 29.00 C 0.00 0.00 0.00 2.88 +0.15 67 0 377 0
30DEC26 30.00 C 0.00 0.00 0.00 2.61 +0.14 67 0 865 0
30DEC26 31.00 C 0.00 0.00 0.00 2.35 +0.12 67 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 2.10 +0.09 67 0 1,834 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 +0.10 67 0 387 0
30DEC26 34.00 C 0.00 0.00 0.00 1.72 +0.10 67 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 1.54 +0.07 67 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 +0.08 67 0 1,012 0
30MAR27 6.50 C 0.00 0.00 0.00 18.66 +0.42 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.45 +0.46 104 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.16 +0.42 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 17.91 +0.42 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.68 +0.44 93 0 0 -4
30MAR27 7.75 C 0.00 0.00 0.00 17.45 +0.46 92 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.20 +0.46 89 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.95 +0.46 87 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.72 +0.48 86 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.43 +0.41 80 0 0 -10
30MAR27 9.00 C 0.00 0.00 0.00 16.18 +0.44 78 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.93 +0.44 75 0 0 -210
30MAR27 9.50 C 0.00 0.00 0.00 15.69 +0.45 74 0 30 -364
30MAR27 9.75 C 0.00 0.00 0.00 15.42 +0.43 70 0 0 -1
30MAR27 10.00 C 0.00 0.00 0.00 15.18 +0.44 69 0 0 -48
30MAR27 10.50 C 0.00 0.00 0.00 14.66 +0.42 0 0 0 -4
30MAR27 11.00 C 0.00 0.00 0.00 14.16 +0.40 0 0 3 -52
30MAR27 11.50 C 0.00 0.00 0.00 13.75 +0.43 62 0 4,321 -8,060
30MAR27 12.00 C 0.00 0.00 0.00 13.31 +0.44 62 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 12.75 +0.31 55 0 316 0
30MAR27 13.00 C 0.00 0.00 0.00 12.35 +0.42 58 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 11.88 +0.50 56 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.46 +0.44 56 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 11.06 +0.45 56 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 10.70 +0.55 58 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 10.34 +0.49 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.96 +0.49 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.59 +0.48 59 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 9.17 +0.40 57 0 252 0
30MAR27 17.50 C 8.80 8.80 8.80 8.90 +0.47 59 10 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.57 +0.50 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.26 +0.40 60 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.88 +0.33 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.65 +0.34 60 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.36 +0.53 60 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.81 +0.32 60 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 6.30 +0.32 60 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 5.78 +0.39 60 0 200 0
30MAR27 24.00 C 4.91 4.91 4.91 5.38 +0.24 61 15 182 +15
30MAR27 25.00 C 4.88 5.00 4.88 5.08 +0.55 62 56 144 +55
30MAR27 26.00 C 0.00 0.00 0.00 4.64 +0.47 61 0 195 0
30MAR27 27.00 C 4.08 4.08 4.08 4.31 +0.26 62 60 63 -49
30MAR27 28.00 C 0.00 0.00 0.00 4.02 +0.28 62 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.74 +0.31 63 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 3.49 +0.35 63 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 +0.36 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.02 +0.36 63 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 2.78 +0.35 63 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.56 +0.31 63 0 168 0
30MAR27 35.00 C 2.29 2.29 2.29 2.38 +0.32 63 7 11 +7
30MAR27 36.00 C 2.09 2.18 2.09 2.20 +0.32 63 186 733 +186
29JUN27 15.00 C 0.00 0.00 0.00 11.12 +0.34 57 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 10.74 +0.35 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 10.40 +0.35 57 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.04 +0.38 57 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 9.74 +0.40 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.41 +0.39 57 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 9.09 +0.36 57 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 8.79 +0.32 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.49 +0.32 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.22 +0.32 58 0 0 0
29JUN27 20.00 C 7.20 7.20 7.20 7.90 +0.27 57 1 2 -1
29JUN27 21.00 C 0.00 0.00 0.00 7.42 +0.33 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.97 +0.32 59 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.50 +0.31 58 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 6.09 +0.29 59 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 5.71 +0.26 59 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 5.36 +0.24 59 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 5.09 +0.25 60 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 4.81 +0.24 61 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 4.52 +0.22 61 0 212 0
29JUN27 30.00 C 0.00 0.00 0.00 4.26 +0.24 61 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 3.97 +0.22 61 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.73 +0.21 61 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 3.50 +0.22 61 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 3.27 +0.22 61 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 3.04 +0.18 61 0 191 0
29JUN27 36.00 C 0.00 0.00 0.00 2.86 +0.17 61 0 214 0
TOTAL CALL 8,914 92,473 -71,351
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 395 0
28AUG26 14.00 P 0.02 0.02 0.02 0.01 0.00 91 14 277 +14
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 89 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 88 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.01 87 0 193 0
28AUG26 16.50 P 0.10 0.10 0.10 0.06 -0.01 87 2 367 -2
28AUG26 17.00 P 0.13 0.13 0.10 0.08 -0.02 86 16 1,263 +10
28AUG26 17.50 P 0.16 0.16 0.16 0.11 -0.03 86 1 743 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.15 -0.03 86 0 2,007 0
28AUG26 18.50 P 0.30 0.30 0.30 0.20 -0.04 86 2 745 +2
28AUG26 19.00 P 0.28 0.28 0.28 0.25 -0.06 85 2 753 0
28AUG26 19.50 P 0.45 0.45 0.32 0.32 -0.07 85 27 704 -27
28AUG26 20.00 P 0.58 0.60 0.39 0.40 -0.07 84 18 742 -1
28AUG26 21.00 P 0.85 0.85 0.67 0.61 -0.11 84 9 1,141 +4
28AUG26 22.00 P 1.03 1.25 0.87 0.89 -0.14 83 232 1,465 -78
28AUG26 23.00 P 1.65 1.65 1.25 1.25 -0.17 83 45 1,159 -16
28AUG26 24.00 P 2.30 2.30 1.70 1.72 -0.19 85 87 965 0
28AUG26 25.00 P 2.71 2.71 2.38 2.27 -0.22 86 33 793 -15
28AUG26 26.00 P 0.00 0.00 0.00 2.88 -0.26 87 2 783 0
28AUG26 27.00 P 0.00 0.00 0.00 3.59 -0.27 89 0 589 0
28AUG26 28.00 P 0.00 0.00 0.00 4.33 -0.31 90 0 239 0
28AUG26 29.00 P 0.00 0.00 0.00 5.12 -0.34 92 0 168 0
28AUG26 30.00 P 0.00 0.00 0.00 5.96 -0.36 94 0 265 0
28AUG26 31.00 P 0.00 0.00 0.00 6.83 -0.38 96 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.74 -0.39 99 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 8.62 -0.45 99 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.64 -0.40 107 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.56 -0.46 108 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.51 -0.51 110 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 98 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 1,016 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 77 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 77 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 79 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 77 0 998 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.02 76 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.02 77 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.02 77 0 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.03 77 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.04 77 0 86 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.04 77 0 331 0
29SEP26 17.50 P 0.48 0.48 0.48 0.37 -0.05 77 1 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.06 76 0 3,696 0
29SEP26 18.50 P 0.63 0.63 0.63 0.53 -0.06 76 2 414 0
29SEP26 19.00 P 0.73 0.73 0.63 0.63 -0.07 75 5 564 0
29SEP26 19.50 P 0.91 0.91 0.80 0.74 -0.09 75 6 357 +2
29SEP26 20.00 P 1.13 1.13 0.87 0.88 -0.09 75 29 1,451 -7
29SEP26 21.00 P 0.00 0.00 0.00 1.17 -0.12 75 0 778 0
29SEP26 22.00 P 1.63 1.63 1.63 1.54 -0.13 75 5 1,714 0
29SEP26 23.00 P 2.05 2.05 2.00 1.97 -0.16 75 12 879 0
29SEP26 24.00 P 2.79 2.79 2.46 2.46 -0.19 76 6 917 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 -0.15 78 0 1,042 0
29SEP26 26.00 P 0.00 0.00 0.00 3.68 -0.17 78 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 4.35 -0.22 79 0 424 0
29SEP26 28.00 P 0.00 0.00 0.00 5.06 -0.29 80 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 5.82 -0.26 81 0 150 0
29SEP26 30.00 P 0.00 0.00 0.00 6.60 -0.30 82 0 191 0
29SEP26 31.00 P 0.00 0.00 0.00 7.42 -0.32 83 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.27 -0.34 84 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.14 -0.35 85 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.04 -0.37 87 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.96 -0.37 89 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.83 -0.45 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 -0.04 72 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.32 -0.05 71 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 -0.04 71 0 41 0
29OCT26 17.00 P 0.53 0.53 0.53 0.47 -0.04 71 2 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.56 -0.06 71 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.65 -0.08 70 0 48 0
29OCT26 18.50 P 0.00 0.00 0.00 0.76 -0.08 70 0 123 0
29OCT26 19.00 P 1.14 1.14 1.03 0.89 -0.09 70 3 165 +1
29OCT26 19.50 P 0.00 0.00 0.00 1.02 -0.10 70 0 220 0
29OCT26 20.00 P 0.00 0.00 0.00 1.18 -0.10 70 0 525 0
29OCT26 21.00 P 1.55 1.55 1.55 1.52 -0.12 70 1 347 0
29OCT26 22.00 P 2.00 2.00 1.92 1.93 -0.13 70 8 1,820 +5
29OCT26 23.00 P 0.00 0.00 0.00 2.39 -0.15 71 0 212 0
29OCT26 24.00 P 3.07 3.07 3.07 2.91 -0.17 71 1 148 0
29OCT26 25.00 P 3.47 3.47 3.47 3.47 -0.19 72 1 79 +1
29OCT26 26.00 P 0.00 0.00 0.00 4.09 -0.20 72 0 121 0
29OCT26 27.00 P 0.00 0.00 0.00 4.79 -0.22 74 0 0 0
29OCT26 28.00 P 5.54 5.54 5.54 5.49 -0.23 74 2 2 +2
29OCT26 29.00 P 0.00 0.00 0.00 6.22 -0.30 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.99 -0.30 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.78 -0.33 76 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.61 -0.33 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.45 -0.36 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.33 -0.36 79 0 0 0
27NOV26 16.50 P 0.70 0.70 0.70 0.58 -0.03 70 1 1 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.67 -0.09 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.78 -0.09 69 0 0 0
27NOV26 18.00 P 1.08 1.08 1.08 0.91 -0.05 69 1 1 +1
27NOV26 18.50 P 0.00 0.00 0.00 1.03 -0.07 69 0 0 0
27NOV26 19.00 P 1.44 1.44 1.44 1.18 -0.08 69 1 1 +1
27NOV26 19.50 P 0.00 0.00 0.00 1.33 -0.10 69 0 114 0
27NOV26 20.00 P 1.70 1.70 1.70 1.50 -0.11 69 15 150 0
27NOV26 21.00 P 0.00 0.00 0.00 1.88 -0.13 69 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.31 -0.14 69 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.79 -0.16 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.32 -0.17 70 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.91 -0.18 71 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.52 -0.20 71 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.17 -0.25 71 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.90 -0.24 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.64 -0.24 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.38 -0.29 73 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.18 -0.27 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.99 -0.29 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.82 -0.30 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.66 - 76 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 65 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 67 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 68 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 67 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 66 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.02 66 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.03 66 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.03 66 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.04 66 0 280 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.04 66 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.05 66 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 -0.07 66 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.06 66 0 312 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.09 66 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.10 65 0 3,157 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.09 66 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.12 66 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.12 65 0 234 0
30DEC26 19.00 P 1.65 1.65 1.65 1.37 -0.11 66 2 350 0
30DEC26 19.50 P 1.87 1.87 1.87 1.56 -0.10 66 2 495 -2
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.09 66 0 215 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 -0.13 66 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 -0.14 66 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.10 -0.15 67 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 3.64 -0.17 67 0 576 0
30DEC26 25.00 P 4.22 4.22 4.22 4.21 -0.20 67 1 418 +1
30DEC26 26.00 P 0.00 0.00 0.00 4.85 -0.20 68 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.48 -0.25 68 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.18 -0.26 69 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 6.81 -0.35 68 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.63 -0.31 69 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.41 -0.30 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.19 -0.33 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.02 -0.33 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.85 -0.34 71 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.70 -0.36 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.59 -0.36 73 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 +0.01 62 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 63 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 63 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.01 63 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.02 63 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.01 62 0 137 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.02 63 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.02 63 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.03 63 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.03 63 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 +0.03 63 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.03 63 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 +0.04 63 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.04 63 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 +0.03 63 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.02 63 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 +0.03 63 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 +0.01 62 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.41 -0.01 62 0 185 0
30MAR27 18.00 P 1.74 1.74 1.74 1.58 0.00 62 2 134 +2
30MAR27 18.50 P 1.93 1.93 1.93 1.75 -0.01 62 2 3,138 +2
30MAR27 19.00 P 0.00 0.00 0.00 1.90 -0.05 62 0 6,172 0
30MAR27 19.50 P 2.40 2.40 2.40 2.09 -0.06 62 2 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 -0.04 62 0 92 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 -0.07 62 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 -0.06 62 0 190 0
30MAR27 23.00 P 3.99 3.99 3.99 3.79 -0.04 63 65 337 +65
30MAR27 24.00 P 0.00 0.00 0.00 4.30 -0.08 63 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 4.90 -0.08 63 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.54 -0.08 63 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 -0.08 64 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.89 -0.08 64 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.52 -0.16 63 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 8.37 -0.05 65 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.12 -0.08 66 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.90 -0.08 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.69 -0.09 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.50 -0.12 67 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 -0.12 67 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.18 -0.12 68 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 -0.06 60 0 418 0
29JUN27 15.50 P 1.11 1.11 1.11 1.15 -0.08 60 200 254 +183
29JUN27 16.00 P 0.00 0.00 0.00 1.29 -0.06 60 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.06 59 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.57 -0.09 59 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 -0.11 59 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.10 59 0 2 0
29JUN27 18.50 P 2.24 2.24 2.10 2.10 -0.17 59 72 3 -68
29JUN27 19.00 P 2.48 2.48 2.48 2.31 -0.08 59 1 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.52 -0.09 59 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.73 -0.10 59 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 3.21 -0.11 59 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 3.69 -0.13 59 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.23 -0.14 60 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.81 -0.14 60 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.45 -0.13 61 0 4,030 0
29JUN27 26.00 P 0.00 0.00 0.00 6.04 -0.18 60 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 6.71 -0.26 61 0 508 0
29JUN27 28.00 P 0.00 0.00 0.00 7.40 -0.27 61 0 433 0
29JUN27 29.00 P 0.00 0.00 0.00 8.13 -0.25 62 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.89 -0.22 62 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.65 -0.20 63 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.42 -0.22 63 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.21 -0.22 63 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.00 -0.22 64 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.80 -0.25 64 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.65 -0.25 65 0 0 0
TOTAL PUT 941 139,740 +82
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$ 14.630
28AUG26 10.00 C 0.00 0.00 0.00 4.65 -0.26 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.15 -0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.65 -0.25 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.15 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.67 -0.26 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.20 -0.26 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.75 -0.26 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.34 -0.25 41 0 30 0
28AUG26 14.00 C 0.95 0.95 0.95 0.99 -0.23 41 2 345 +2
28AUG26 14.50 C 0.66 0.66 0.64 0.68 -0.19 40 21 518 +6
28AUG26 15.00 C 0.44 0.44 0.44 0.46 -0.16 40 15 857 +15
28AUG26 15.50 C 0.31 0.31 0.30 0.29 -0.14 40 154 776 +4
28AUG26 16.00 C 0.20 0.20 0.18 0.18 -0.10 40 185 599 +95
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.07 41 0 539 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 420 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 5,418 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 423 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.16 -0.26 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.16 -0.28 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.69 -0.28 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.25 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 -0.24 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.43 -0.23 38 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.24 37 0 440 0
29SEP26 14.50 C 0.93 0.93 0.78 0.81 -0.21 37 116 461 +116
29SEP26 15.00 C 0.58 0.58 0.58 0.60 -0.17 38 43 247 +23
29SEP26 15.50 C 0.47 0.47 0.47 0.44 -0.15 38 30 166 -6
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 519 0
29SEP26 16.50 C 0.32 0.32 0.32 0.22 -0.09 38 5 377 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 759 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 75 0
29SEP26 18.00 C 0.11 0.11 0.11 0.07 -0.04 38 14 174 +14
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 690 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.65 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.16 -0.26 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.66 -0.28 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.18 -0.28 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.72 -0.29 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.29 -0.24 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.90 -0.22 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.55 -0.21 38 0 0 0
29OCT26 14.00 C 1.19 1.28 1.19 1.22 -0.23 37 881 851 +851
29OCT26 14.50 C 0.93 1.05 0.93 0.98 -0.20 37 547 541 +475
29OCT26 15.00 C 0.78 0.80 0.77 0.78 -0.17 37 72 133 +25
29OCT26 15.50 C 0.71 0.71 0.62 0.61 -0.15 38 60 249 +59
29OCT26 16.00 C 0.49 0.49 0.49 0.49 -0.12 38 75 297 0
29OCT26 16.50 C 0.00 0.00 0.00 0.38 -0.10 38 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.30 -0.07 39 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 93 0
27NOV26 10.50 C 0.00 0.00 0.00 4.16 -0.27 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.68 -0.28 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.22 -0.28 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.76 -0.30 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.35 -0.25 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.99 -0.24 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.67 -0.22 37 0 0 0
27NOV26 14.00 C 1.34 1.46 1.34 1.38 -0.23 37 515 515 +515
27NOV26 14.50 C 1.11 1.18 1.11 1.14 -0.21 37 160 160 +160
27NOV26 15.00 C 0.95 0.97 0.91 0.93 -0.20 37 165 145 +145
27NOV26 15.50 C 0.78 0.78 0.78 0.77 -0.17 37 15 15 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.62 -0.16 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.51 -0.13 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.32 -0.10 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
27NOV26 19.50 C 0.18 0.18 0.18 0.12 -0.05 37 80 80 +80
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.71 -0.28 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.28 -0.28 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.83 -0.31 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.45 -0.25 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 -0.24 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 -0.26 37 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.21 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 -0.23 37 0 0 0
30DEC26 15.00 C 1.20 1.20 1.20 1.13 -0.18 38 2 7 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.16 38 0 325 0
30DEC26 16.00 C 0.87 0.87 0.79 0.80 -0.15 38 25 350 +5
30DEC26 16.50 C 0.74 0.74 0.74 0.66 -0.15 38 15 80 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.13 38 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.12 37 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.11 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.09 37 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.73 -0.28 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.31 -0.28 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 -0.27 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.54 -0.26 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.19 -0.25 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.80 -0.30 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.21 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.19 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 -0.19 38 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.17 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.56 -0.19 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.19 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 -0.18 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.15 38 0 142 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 -0.13 39 0 44 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.10 39 0 217 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.11 39 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.10 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.08 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.83 -0.26 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.45 -0.25 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.09 -0.25 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.78 -0.21 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.46 -0.24 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.14 -0.24 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.81 -0.26 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.54 -0.26 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.24 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.09 -0.21 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.89 -0.21 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 -0.21 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.54 -0.20 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.39 -0.19 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.17 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.14 -0.16 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.04 -0.14 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 -0.10 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 -0.12 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 -0.12 39 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.09 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 31 0
TOTAL CALL 3,197 58,347 +2,621
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 43 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 0.00 43 0 150 0
28AUG26 13.00 P 0.14 0.14 0.12 0.10 +0.01 42 35 384 +35
28AUG26 13.50 P 0.22 0.26 0.22 0.19 +0.01 41 699 1,200 +643
28AUG26 14.00 P 0.33 0.42 0.33 0.34 +0.03 41 50 570 +50
28AUG26 14.50 P 0.61 0.64 0.58 0.56 +0.06 42 481 887 +456
28AUG26 15.00 P 0.00 0.00 0.00 0.81 +0.06 41 0 461 0
28AUG26 15.50 P 1.09 1.31 1.09 1.15 +0.09 41 135 491 +102
28AUG26 16.00 P 1.55 1.55 1.55 1.53 +0.15 41 15 432 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.96 +0.19 41 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.41 +0.21 41 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.97 +0.31 56 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.47 +0.25 62 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.99 +0.27 71 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.49 +0.26 77 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.99 +0.24 82 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.53 +0.27 93 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.37 +0.26 0 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.51 +0.29 109 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.48 +0.22 113 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.37 +0.26 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.52 +0.41 136 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.52 +0.41 143 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.51 +0.40 149 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.51 +0.40 155 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.51 +0.40 161 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 11.00 P 0.06 0.06 0.06 0.04 +0.01 40 300 315 +300
29SEP26 11.50 P 0.10 0.10 0.10 0.07 +0.01 39 10 163 +10
29SEP26 12.00 P 0.15 0.15 0.15 0.13 +0.02 39 40 219 +40
29SEP26 12.50 P 0.23 0.24 0.23 0.22 +0.03 39 75 300 +27
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 231 0
29SEP26 13.50 P 0.52 0.52 0.52 0.51 +0.05 39 92 237 +60
29SEP26 14.00 P 0.76 0.76 0.76 0.72 +0.09 38 20 448 +20
29SEP26 14.50 P 0.99 1.03 0.97 1.00 +0.13 39 56 2,709 +41
29SEP26 15.00 P 0.00 0.00 0.00 1.30 +0.14 39 0 736 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 +0.10 38 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.16 38 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 +0.18 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 +0.20 38 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 +0.22 39 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 +0.24 40 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 +0.24 40 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 +0.25 39 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 +0.26 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.77 +0.31 50 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 +0.28 37 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.71 +0.28 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.71 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.71 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.71 +0.26 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.71 +0.27 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.70 +0.26 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.70 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.70 +0.26 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.70 +0.27 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.69 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.69 +0.26 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 11.00 P 0.10 0.12 0.10 0.09 +0.01 39 13 63 +13
29OCT26 11.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 3 0
29OCT26 12.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 14 0
29OCT26 13.50 P 0.71 0.71 0.71 0.68 +0.07 38 40 53 +40
29OCT26 14.00 P 0.00 0.00 0.00 0.91 +0.10 38 0 387 0
29OCT26 14.50 P 1.14 1.16 1.13 1.17 +0.12 38 54 4,389 +54
29OCT26 15.00 P 0.00 0.00 0.00 1.46 +0.13 38 0 109 0
29OCT26 15.50 P 0.00 0.00 0.00 1.80 +0.15 38 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.16 +0.16 38 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.55 +0.17 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.96 +0.18 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.40 +0.21 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 +0.22 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.31 +0.22 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.78 +0.23 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.26 +0.24 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.77 +0.27 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
27NOV26 12.00 P 0.32 0.32 0.32 0.31 +0.01 38 6 16 +6
27NOV26 12.50 P 0.00 0.00 0.00 0.45 +0.02 38 0 14 0
27NOV26 13.00 P 0.63 0.63 0.63 0.61 +0.04 38 8 23 +8
27NOV26 13.50 P 0.00 0.00 0.00 0.82 +0.07 38 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
27NOV26 14.50 P 1.33 1.33 1.33 1.32 +0.12 38 10 14 +10
27NOV26 15.00 P 0.00 0.00 0.00 1.60 +0.12 38 0 0 0
27NOV26 15.50 P 1.93 1.93 1.93 1.93 +0.14 38 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 2.27 +0.13 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.65 +0.15 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.06 +0.18 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.48 +0.18 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.92 +0.20 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.36 +0.20 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.82 +0.21 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.29 +0.22 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.77 +0.23 38 0 0 0
30DEC26 10.00 P 0.12 0.12 0.12 0.08 -0.01 37 4 61 +4
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 0.00 37 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 0.00 37 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 214 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.05 38 0 271 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.08 38 0 393 0
30DEC26 14.00 P 1.18 1.20 1.18 1.19 +0.10 38 24 1,486 +13
30DEC26 14.50 P 0.00 0.00 0.00 1.45 +0.11 38 0 817 0
30DEC26 15.00 P 1.70 1.70 1.70 1.73 +0.11 37 2 1,228 +2
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.09 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 +0.11 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.16 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 +0.17 37 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 +0.17 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 +0.19 37 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 +0.19 38 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 +0.20 38 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 +0.23 38 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 +0.22 37 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.76 +0.24 37 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 +0.25 36 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.71 +0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.72 +0.27 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.71 +0.26 39 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.71 +0.27 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.70 +0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.70 +0.26 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.70 +0.26 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.70 +0.27 52 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.69 +0.26 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.69 +0.26 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.02 38 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.03 39 0 23 0
30MAR27 12.00 P 0.70 0.70 0.70 0.69 +0.05 38 4 44 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.03 38 0 180 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.05 38 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.08 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.10 38 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 +0.12 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.13 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 +0.13 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 +0.13 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.43 +0.14 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 +0.15 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 +0.16 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.17 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 +0.18 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.49 +0.19 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.93 +0.19 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.21 37 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.78 +0.22 37 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.75 +0.25 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.72 +0.25 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.71 +0.26 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.71 +0.27 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.70 +0.26 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.70 +0.26 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.70 +0.26 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.70 +0.27 45 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.69 +0.26 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.69 +0.26 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.02 39 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.02 39 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 +0.02 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.04 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 +0.06 39 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 +0.07 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 +0.08 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.09 +0.10 39 0 28 0
29JUN27 15.00 P 2.42 2.42 2.42 2.38 +0.11 39 4 90 +4
29JUN27 15.50 P 0.00 0.00 0.00 2.69 +0.12 39 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.15 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.14 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 +0.13 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.08 +0.14 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 +0.14 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.86 +0.15 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 +0.16 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.68 +0.17 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.10 +0.18 38 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.97 +0.19 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.89 +0.21 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.82 +0.22 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.77 +0.22 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.74 +0.23 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.72 +0.24 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.71 +0.25 38 0 0 0
TOTAL PUT 2,192 65,582 +1,972
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$ 39.020
28AUG26 26.00 C 0.00 0.00 0.00 13.12 -0.07 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.05 -0.14 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.05 -0.15 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.06 -0.14 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.06 -0.08 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.06 -0.14 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.08 -0.13 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.08 -0.13 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.09 -0.12 22 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.09 -0.13 16 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.12 -0.13 18 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.20 -0.13 18 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.41 -0.11 18 0 179 0
28AUG26 39.00 C 0.81 0.81 0.72 0.78 -0.08 18 29 303 +14
28AUG26 40.00 C 0.36 0.41 0.35 0.40 -0.04 19 46 978 +16
28AUG26 41.00 C 0.14 0.17 0.14 0.17 -0.03 19 13 778 +3
28AUG26 42.00 C 0.07 0.07 0.07 0.06 -0.02 18 20 574 +20
28AUG26 43.00 C 0.03 0.03 0.03 0.02 -0.01 19 2 351 +2
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.19 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.19 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.20 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.20 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.21 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.23 +0.01 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.19 -0.05 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.17 -0.12 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.17 -0.13 15 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.19 -0.13 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.24 -0.12 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.33 -0.12 18 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.51 -0.10 18 0 139 0
29SEP26 38.00 C 1.76 1.76 1.76 1.79 -0.14 18 1 222 -1
29SEP26 39.00 C 1.23 1.23 1.23 1.21 -0.04 18 15 268 -12
29SEP26 40.00 C 0.77 0.77 0.77 0.77 -0.04 18 6 609 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.04 18 0 404 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 298 0
29SEP26 43.00 C 0.15 0.16 0.15 0.14 -0.01 18 12 527 +2
29SEP26 44.00 C 0.09 0.09 0.09 0.07 -0.01 18 30 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 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 23 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 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 12.21 -0.10 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.23 -0.09 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.23 -0.10 25 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.25 -0.10 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.34 -0.03 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.25 -0.14 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.28 -0.13 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.33 -0.13 18 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.42 -0.13 18 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.57 -0.12 18 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.80 -0.12 18 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.12 -0.05 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.53 -0.08 18 0 73 0
29OCT26 40.00 C 1.03 1.03 1.03 1.08 -0.07 18 3 325 0
29OCT26 41.00 C 0.00 0.00 0.00 0.74 -0.06 18 0 130 0
29OCT26 42.00 C 0.00 0.00 0.00 0.50 -0.03 18 0 53 0
29OCT26 43.00 C 0.33 0.33 0.33 0.32 -0.03 18 6 83 +6
29OCT26 44.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 279 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 9.33 -0.12 23 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.43 -0.04 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.47 -0.06 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.48 -0.12 22 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.60 -0.12 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.77 -0.11 22 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.99 -0.11 22 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.19 -0.20 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.59 -0.09 21 0 45 0
27NOV26 39.00 C 1.82 1.85 1.82 2.06 -0.08 21 30 75 +15
27NOV26 40.00 C 1.35 1.35 1.31 1.62 -0.06 21 16 139 +16
27NOV26 41.00 C 0.99 0.99 0.99 1.24 -0.06 21 15 62 +15
27NOV26 42.00 C 0.73 0.73 0.73 0.94 -0.05 21 5 15 +5
27NOV26 43.00 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
27NOV26 44.00 C 0.37 0.37 0.37 0.51 -0.03 21 3 3 +3
27NOV26 45.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.26 -0.09 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.27 -0.08 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.29 -0.09 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.31 -0.09 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.33 -0.09 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.41 -0.04 28 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.44 -0.03 26 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.48 -0.05 24 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.48 -0.12 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 -0.12 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 -0.11 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.99 -0.11 21 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 -0.15 21 0 211 0
30DEC26 38.00 C 0.00 0.00 0.00 2.59 -0.09 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 2.06 -0.08 21 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.62 -0.06 21 0 189 0
30DEC26 41.00 C 0.00 0.00 0.00 1.24 -0.06 21 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.05 21 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 -0.04 21 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.28 -0.07 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.30 -0.08 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.31 -0.09 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.40 -0.02 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.43 -0.03 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.47 -0.02 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 -0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.51 -0.13 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.65 -0.13 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.84 -0.13 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.11 -0.12 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.44 -0.13 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.86 -0.11 20 0 169 0
30MAR27 39.00 C 2.28 2.28 2.28 2.30 -0.08 19 15 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.90 -0.05 20 0 148 0
30MAR27 41.00 C 0.00 0.00 0.00 1.55 -0.03 20 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.26 -0.03 20 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.00 -0.05 20 0 180 0
30MAR27 44.00 C 0.84 0.84 0.84 0.79 -0.06 20 1 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.62 -0.05 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 89 0
30MAR27 49.00 C 0.30 0.30 0.30 0.21 -0.03 20 2 107 +2
30MAR27 50.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.28 -0.08 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.30 -0.08 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.33 -0.08 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.40 -0.04 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.43 -0.05 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.53 +0.01 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.61 -0.01 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.77 -0.12 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.86 -0.08 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.12 -0.11 20 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.49 -0.11 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.93 -0.10 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.41 -0.09 21 0 26 0
29JUN27 39.00 C 0.00 0.00 0.00 2.95 -0.09 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.54 -0.08 21 0 110 0
29JUN27 41.00 C 0.00 0.00 0.00 2.17 -0.08 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.86 -0.07 21 0 21 0
29JUN27 43.00 C 1.40 1.40 1.40 1.58 -0.06 21 2 4 +2
29JUN27 44.00 C 0.00 0.00 0.00 1.34 -0.06 21 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 1.13 -0.05 21 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 0.95 -0.04 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.82 -0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.68 -0.04 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 135 0
TOTAL CALL 272 16,699 +114
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.14 0.14 0.14 0.12 0.00 18 15 1,191 +4
28AUG26 38.00 P 0.31 0.34 0.31 0.31 0.00 18 15 889 +13
28AUG26 39.00 P 0.71 0.73 0.67 0.70 0.00 18 20 530 +18
28AUG26 40.00 P 0.00 0.00 0.00 1.30 +0.05 18 0 467 0
28AUG26 41.00 P 0.00 0.00 0.00 2.08 +0.08 18 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.00 +0.11 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.98 +0.12 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 +0.07 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.01 +0.07 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.01 +0.07 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.98 +0.04 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.48 +0.04 0 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 35 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 0.03 +0.01 19 0 271 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 702 0
29SEP26 36.00 P 0.21 0.21 0.21 0.16 +0.01 18 1 664 +1
29SEP26 37.00 P 0.35 0.35 0.34 0.33 +0.02 18 56 803 +56
29SEP26 38.00 P 0.62 0.62 0.62 0.59 +0.01 17 15 390 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 +0.02 18 0 227 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 -0.01 17 0 182 0
29SEP26 41.00 P 0.00 0.00 0.00 2.29 +0.09 18 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.11 +0.11 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.01 +0.11 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.01 +0.07 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +0.07 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.01 +0.07 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.98 +0.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.48 +0.04 0 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 18 3 145 +3
29OCT26 36.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 258 0
29OCT26 37.00 P 0.53 0.53 0.53 0.54 0.00 18 15 316 +15
29OCT26 38.00 P 0.85 0.85 0.83 0.83 -0.03 18 5 145 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.30 +0.02 18 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 1.80 -0.02 18 0 55 0
29OCT26 41.00 P 2.52 2.52 2.52 2.48 -0.04 18 15 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.26 +0.07 18 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.10 +0.09 18 0 102 0
29OCT26 44.00 P 0.00 0.00 0.00 5.02 +0.11 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.01 +0.07 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.01 +0.07 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.01 +0.07 30 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 0.28 +0.01 22 0 6 0
27NOV26 35.00 P 0.51 0.51 0.51 0.44 +0.01 22 2 83 +2
27NOV26 36.00 P 0.76 0.76 0.76 0.67 +0.02 22 2 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.36 +0.04 22 0 109 0
27NOV26 39.00 P 2.04 2.04 2.03 1.83 +0.05 22 60 150 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.39 +0.06 23 0 80 0
27NOV26 41.00 P 0.00 0.00 0.00 3.03 +0.07 23 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.64 +0.08 22 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.41 +0.09 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.23 +0.09 22 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.11 +0.10 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.25 +0.12 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.23 +0.12 29 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.25 +0.12 32 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 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 0.00 19 0 276 0
30DEC26 32.00 P 0.18 0.18 0.18 0.16 0.00 19 2 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 199 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 +0.02 20 0 370 0
30DEC26 35.00 P 0.70 0.70 0.70 0.68 +0.02 20 1 462 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.99 +0.03 20 0 167 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 +0.05 20 0 167 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 +0.05 20 0 76 0
30DEC26 39.00 P 2.44 2.44 2.44 2.40 +0.03 20 15 161 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 -0.01 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.68 +0.08 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 +0.09 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.25 +0.10 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.11 +0.11 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.09 +0.20 21 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.02 +0.02 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.96 +0.02 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.92 +0.02 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.89 +0.03 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.87 +0.03 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.31 +0.02 27 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 0.05 -0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 0.00 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 0.00 20 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 0.00 20 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 0.00 19 0 90 0
30MAR27 35.00 P 1.02 1.02 1.02 1.00 0.00 19 1 81 +1
30MAR27 36.00 P 1.35 1.35 1.35 1.33 -0.01 19 1 79 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.73 0.00 19 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 +0.01 19 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 +0.01 19 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.40 -0.06 20 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 +0.04 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.78 +0.06 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.54 +0.06 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.36 +0.07 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.26 +0.14 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.15 +0.03 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.07 +0.03 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.00 +0.02 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.95 +0.01 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.91 +0.01 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.33 +0.02 24 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 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 0.00 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 5 0
29JUN27 30.00 P 0.43 0.43 0.43 0.37 0.00 21 10 76 +10
29JUN27 31.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 +0.01 21 0 54 0
29JUN27 33.00 P 0.99 0.99 0.99 0.94 +0.01 22 10 29 +10
29JUN27 34.00 P 0.00 0.00 0.00 1.23 +0.02 22 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 +0.03 22 0 130 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 +0.02 22 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 2.39 +0.03 22 0 32 0
29JUN27 38.00 P 3.01 3.01 3.01 2.89 +0.05 22 2 63 +2
29JUN27 39.00 P 0.00 0.00 0.00 3.44 +0.04 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.05 +0.05 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.70 +0.06 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.25 +0.06 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.98 +0.08 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.95 +0.28 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.77 +0.09 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.63 +0.09 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.52 +0.10 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.43 +0.11 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.36 +0.11 26 0 0 0
TOTAL PUT 266 17,092 +155
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$ 57.900
07AUG26 42.00 C 0.00 0.00 0.00 15.91 - 0 0 0 -
07AUG26 42.50 C 0.00 0.00 0.00 15.41 - 0 0 0 -
07AUG26 43.00 C 0.00 0.00 0.00 14.91 +3.39 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 14.41 +3.06 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 13.91 +3.07 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.41 +3.14 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 12.91 +3.38 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.41 +3.37 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 11.91 +3.36 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.41 +3.34 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 10.91 +3.32 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.42 +3.30 87 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 9.92 +3.27 83 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.42 +3.23 79 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 8.93 +3.18 82 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.44 +3.13 83 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 7.95 +3.06 82 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 6.98 +2.77 81 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 6.05 +2.59 82 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 5.15 +2.36 82 0 30 0
07AUG26 54.00 C 0.00 0.00 0.00 4.18 +1.98 72 0 15 0
07AUG26 55.00 C 0.00 0.00 0.00 3.62 +1.92 88 0 0 0
07AUG26 56.00 C 2.75 2.75 2.75 2.90 +1.61 86 15 30 +11
07AUG26 57.00 C 1.88 2.22 1.88 2.27 +1.32 85 23 36 +2
07AUG26 58.00 C 0.00 0.00 0.00 1.73 +1.04 84 0 15 0
07AUG26 59.00 C 0.00 0.00 0.00 1.28 +0.79 83 0 15 0
07AUG26 60.00 C 0.80 1.30 0.80 0.93 +0.59 83 80 54 -32
07AUG26 61.00 C 0.61 0.61 0.51 0.61 +0.38 80 118 125 +118
07AUG26 62.00 C 0.40 0.40 0.40 0.45 +0.30 83 10 27 +7
07AUG26 63.00 C 0.35 0.39 0.33 0.30 +0.20 82 50 47 +25
07AUG26 64.00 C 0.00 0.00 0.00 0.19 +0.12 82 0 295 0
07AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.08 82 0 145 0
07AUG26 66.00 C 0.00 0.00 0.00 0.08 +0.05 83 0 20 0
07AUG26 67.00 C 0.00 0.00 0.00 0.05 +0.03 83 0 15 0
07AUG26 68.00 C 0.00 0.00 0.00 0.03 +0.02 83 0 15 0
07AUG26 69.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 15.94 - 72 0 0 -
14AUG26 42.50 C 0.00 0.00 0.00 15.44 - 69 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 14.95 +2.99 74 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 14.45 +2.98 71 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 13.96 +2.98 73 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.46 +3.01 70 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 12.97 +2.95 71 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.49 +3.22 73 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.00 +3.18 72 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.52 +3.15 72 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.04 +3.10 72 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.56 +3.05 71 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.09 +3.00 71 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.63 +2.94 72 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.17 +2.88 72 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 8.72 +2.81 72 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.27 +2.73 71 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.41 +2.43 71 0 15 0
14AUG26 52.00 C 0.00 0.00 0.00 6.59 +2.28 72 0 15 0
14AUG26 53.00 C 0.00 0.00 0.00 5.81 +2.11 72 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.93 +1.78 67 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 4.48 +1.82 74 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 3.87 +1.65 74 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 3.17 +1.32 70 0 0 0
14AUG26 58.00 C 2.76 2.76 2.76 2.67 +1.15 70 10 0 -10
14AUG26 59.00 C 2.20 2.20 2.20 2.34 +1.10 73 10 13 +10
14AUG26 60.00 C 0.00 0.00 0.00 1.94 +0.94 73 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 1.54 +0.73 71 0 0 0
14AUG26 62.00 C 1.45 1.45 1.45 1.31 +0.67 73 13 13 +13
14AUG26 63.00 C 0.00 0.00 0.00 1.06 +0.55 73 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.85 +0.45 73 0 0 0
14AUG26 65.00 C 0.70 0.70 0.69 0.67 +0.36 72 32 42 +32
14AUG26 66.00 C 0.00 0.00 0.00 0.53 +0.29 72 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.42 +0.24 72 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.32 +0.18 72 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.25 +0.14 72 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.19 +0.11 72 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.14 +0.08 72 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.11 +0.06 72 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.08 +0.04 72 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.06 +0.03 72 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.03 73 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.97 +2.82 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 21.98 +2.82 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 20.99 +3.01 71 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.00 +2.98 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.02 +2.86 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.04 +2.86 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.07 +2.91 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.11 +2.84 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.17 +2.82 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.24 +2.80 70 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.32 +2.75 70 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.43 +2.98 70 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 11.56 +2.89 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.72 +2.80 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.91 +2.69 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.12 +2.57 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.32 +2.16 70 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 5.58 +1.66 67 0 106 0
28AUG26 57.50 C 3.95 3.95 3.95 4.29 +1.41 68 15 255 0
28AUG26 60.00 C 2.92 2.92 2.92 3.26 +1.17 69 15 288 -6
28AUG26 62.50 C 2.24 2.24 2.24 2.54 +1.06 72 11 391 -11
28AUG26 65.00 C 2.00 2.00 2.00 1.84 +0.81 71 6 441 +6
28AUG26 67.50 C 1.25 1.53 1.25 1.31 +0.61 71 143 292 +10
28AUG26 70.00 C 0.92 0.92 0.92 0.92 +0.45 71 15 140 0
28AUG26 72.50 C 0.00 0.00 0.00 0.64 +0.33 71 0 70 0
28AUG26 75.00 C 0.00 0.00 0.00 0.43 +0.23 71 0 75 0
28AUG26 77.50 C 0.00 0.00 0.00 0.29 +0.16 71 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 0.19 +0.10 70 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.13 +0.07 71 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.05 71 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 +0.03 72 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.13 +2.98 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.16 +3.00 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.20 +3.22 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.25 +3.23 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.32 +3.16 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.39 +3.16 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.48 +3.11 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.59 +2.86 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.71 +2.87 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.41 +2.48 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.60 +2.34 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.82 +2.43 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.06 +2.31 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.32 +2.25 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.61 +2.18 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.24 +2.42 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.61 +2.15 62 0 46 0
29SEP26 55.00 C 6.58 6.58 6.58 6.95 +1.69 59 15 70 +15
29SEP26 57.50 C 5.96 5.99 5.96 5.93 +1.62 62 30 110 +30
29SEP26 60.00 C 0.00 0.00 0.00 4.97 +1.50 63 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 4.00 +1.26 63 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 3.23 +1.07 63 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 2.57 +0.89 62 0 30 0
29SEP26 70.00 C 2.00 2.00 2.00 2.03 +0.73 62 1 16 0
29SEP26 72.50 C 0.00 0.00 0.00 1.60 +0.60 62 0 25 0
29SEP26 75.00 C 1.35 1.35 1.35 1.25 +0.48 62 3 18 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.97 +0.38 62 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 +0.31 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.24 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.44 +0.19 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.15 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.26 +0.12 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 +0.09 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 +0.07 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 +0.05 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.04 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.03 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.36 +3.21 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.43 +3.23 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.51 +3.19 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.61 +3.16 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.72 +3.12 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.85 +3.21 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.99 +3.17 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.15 +2.90 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.34 +2.86 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.07 +2.38 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.32 +2.38 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.60 +2.28 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.89 +2.34 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.21 +2.32 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.55 +2.29 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.92 +2.08 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.44 +1.95 57 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.11 +1.75 58 0 180 0
29OCT26 57.50 C 7.09 7.09 7.09 6.93 +1.57 58 13 300 +13
29OCT26 60.00 C 5.56 5.56 5.56 5.89 +1.41 59 30 210 +30
29OCT26 62.50 C 0.00 0.00 0.00 5.01 +1.19 59 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.35 +1.18 60 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 3.74 +1.13 61 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 3.13 +0.98 61 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.60 +0.84 61 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.16 +0.72 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.79 +0.62 61 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.44 +0.51 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.18 +0.41 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.97 +0.34 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.80 +0.29 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.66 +0.26 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.54 +0.21 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.44 +0.17 60 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.37 +0.15 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.30 +0.13 60 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.25 +0.11 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.20 +0.09 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.16 +0.07 60 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.13 +0.05 60 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.11 +0.05 61 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.93 +2.92 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.18 +3.03 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.44 +2.64 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.29 +2.30 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.62 +2.34 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.98 +2.22 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.35 +2.21 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.75 +2.21 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.34 +1.93 57 0 45 0
27NOV26 55.00 C 8.63 8.63 8.63 9.06 +1.76 57 15 30 +15
27NOV26 57.50 C 0.00 0.00 0.00 7.91 +1.59 58 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 6.89 +1.42 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.98 +1.26 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.17 +1.14 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.51 +1.08 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.95 +1.04 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 3.46 +0.99 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.99 +0.96 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.50 +0.79 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.14 +0.69 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.93 +3.20 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.06 +3.17 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.21 +3.14 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.73 +2.46 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.55 +3.06 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.75 +3.01 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.40 +2.54 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.21 +3.06 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.47 +3.01 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.24 +2.39 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.56 +2.41 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.36 +2.60 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.26 +2.29 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.63 +2.18 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.03 +2.11 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.45 +2.17 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.09 +2.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.84 +1.90 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.72 +1.62 56 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.70 +1.58 56 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.79 +1.34 56 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.21 +1.48 58 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 5.56 +1.46 59 0 0 0
30DEC26 70.00 C 4.90 4.90 4.90 4.89 +1.34 59 10 10 +10
30DEC26 72.50 C 0.00 0.00 0.00 4.28 +1.21 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.75 +1.10 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.28 +1.06 59 0 0 0
30DEC26 80.00 C 3.50 3.50 3.50 2.78 +0.86 58 10 10 +10
30DEC26 82.50 C 0.00 0.00 0.00 2.43 +0.78 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.12 +0.70 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.85 +0.62 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.61 +0.55 58 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.40 +0.49 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.22 +0.44 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 +0.39 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 +0.35 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 +0.31 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.27 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 +0.24 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 +0.21 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 +0.18 58 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 24.71 +3.08 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.91 +3.03 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.14 +3.01 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.39 +2.98 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.64 +2.92 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.90 +2.86 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.22 +2.87 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.53 +2.80 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.85 +2.73 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.19 +2.68 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.57 +2.68 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.96 +2.61 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.35 +2.54 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.27 +1.99 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.21 +2.47 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.68 +2.43 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.34 +2.23 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.83 +1.85 55 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.73 +1.51 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.80 +1.40 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.03 +1.41 56 0 600 0
30MAR27 65.00 C 0.00 0.00 0.00 8.31 +1.48 57 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 7.77 +1.58 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.05 +1.48 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.43 +1.42 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.81 +1.28 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.27 +1.33 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.80 +1.24 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.20 +0.98 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.82 +0.94 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 +0.88 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.14 +0.78 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.84 +0.73 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.60 +0.71 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.35 +0.63 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.11 +0.55 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.93 +0.54 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.76 +0.50 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.60 +0.45 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.43 +0.40 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.31 +0.39 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 25.72 +3.09 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 24.99 +3.04 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.26 +2.97 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.59 +2.97 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.92 +2.96 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.26 +2.92 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.59 +2.84 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.96 +2.80 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.37 +2.81 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.78 +2.79 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.19 +2.72 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.59 +2.63 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.05 +2.61 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.54 +2.62 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.02 +2.59 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.01 +2.02 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.82 +1.93 55 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.79 +2.08 55 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.70 +1.77 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.92 +1.78 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.11 +1.70 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.35 +1.61 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.65 +1.62 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.21 +1.77 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.41 +1.56 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.79 +1.53 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.96 +1.32 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.55 +1.35 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.11 +1.34 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.68 +1.28 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.41 +1.33 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.85 +1.09 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.53 +1.09 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.21 +1.02 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.90 +0.94 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.59 +0.85 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.37 +0.86 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.14 +0.82 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.92 +0.76 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.69 +0.69 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.58 +0.73 58 0 0 0
TOTAL CALL 693 9,235 +301
07AUG26 42.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
07AUG26 42.50 P 0.00 0.00 0.00 0.01 - 133 0 0 -
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.02 106 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.05 98 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.07 93 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 -0.10 89 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.13 85 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 -0.17 81 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.22 84 0 30 0
07AUG26 49.50 P 0.00 0.00 0.00 0.03 -0.26 84 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.32 83 0 32 0
07AUG26 51.00 P 0.00 0.00 0.00 0.08 -0.47 83 0 88 0
07AUG26 52.00 P 0.00 0.00 0.00 0.14 -0.68 82 0 33 0
07AUG26 53.00 P 0.00 0.00 0.00 0.24 -0.92 82 0 15 0
07AUG26 54.00 P 0.00 0.00 0.00 0.40 -1.17 82 0 41 0
07AUG26 55.00 P 0.64 0.64 0.64 0.60 -1.47 81 15 35 +15
07AUG26 56.00 P 0.00 0.00 0.00 0.88 -1.78 80 0 9 0
07AUG26 57.00 P 0.00 0.00 0.00 1.25 -2.06 80 0 21 0
07AUG26 58.00 P 0.00 0.00 0.00 1.71 -2.32 79 0 15 0
07AUG26 59.00 P 2.35 2.35 2.35 2.26 -2.70 78 15 15 +15
07AUG26 60.00 P 2.97 2.97 2.97 2.91 -2.91 77 15 19 +15
07AUG26 61.00 P 0.00 0.00 0.00 3.64 -3.07 77 0 3 0
07AUG26 62.00 P 0.00 0.00 0.00 4.52 -3.12 81 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 5.38 -3.20 82 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 6.28 -3.27 82 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 7.21 -3.32 82 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 8.16 -3.35 81 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 9.13 -3.38 80 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 10.42 -3.08 134 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 11.44 -3.06 144 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 12.10 -3.40 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 13.10 -3.40 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 14.10 -3.40 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 15.10 -3.40 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 16.10 -3.40 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 17.10 -3.40 0 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 18.10 -3.40 0 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 19.10 -3.40 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 20.10 -3.40 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 21.10 -3.40 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 22.10 -3.40 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 23.10 -3.40 0 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 24.10 -3.40 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 25.10 -3.40 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
14AUG26 42.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.07 70 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 -0.09 68 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.11 71 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.03 -0.12 72 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.04 -0.15 72 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.05 -0.18 72 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.07 -0.21 73 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.08 -0.25 72 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.10 -0.29 72 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.13 -0.33 72 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.16 -0.37 72 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.20 -0.43 73 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.23 -0.49 72 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.29 -0.55 72 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.34 -0.63 72 0 0 0
14AUG26 51.00 P 0.58 0.58 0.58 0.49 -0.76 72 10 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.66 -0.93 72 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.90 -1.08 73 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 1.17 -1.27 73 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 1.46 -1.49 71 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 1.84 -1.66 71 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 2.26 -1.89 71 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 2.75 -2.04 71 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 3.45 -2.20 74 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 4.04 -2.39 74 0 0 0
14AUG26 61.00 P 4.65 4.65 4.62 4.56 -2.68 70 30 30 +30
14AUG26 62.00 P 0.00 0.00 0.00 5.33 -2.74 72 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 6.09 -2.86 72 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.88 -2.96 72 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.71 -3.05 72 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.58 -3.11 72 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.46 -3.18 72 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.68 -2.92 87 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.63 -2.94 90 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.24 -3.31 71 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.21 -3.32 72 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.17 -3.35 71 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.15 -3.36 72 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.13 -3.37 72 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.12 -3.38 72 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.11 -3.39 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.03 72 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.05 71 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.07 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.09 72 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 -0.11 71 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.14 -0.16 71 0 237 0
28AUG26 43.00 P 0.00 0.00 0.00 0.18 -0.21 70 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.25 -0.26 70 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.32 -0.34 70 0 176 0
28AUG26 46.00 P 0.00 0.00 0.00 0.43 -0.41 70 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.56 -0.48 70 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.70 -0.60 69 0 135 0
28AUG26 49.00 P 0.00 0.00 0.00 0.89 -0.68 69 0 104 0
28AUG26 50.00 P 0.00 0.00 0.00 1.13 -0.76 70 0 105 0
28AUG26 52.50 P 2.00 2.00 2.00 1.81 -1.04 70 10 70 -10
28AUG26 55.00 P 0.00 0.00 0.00 2.80 -1.28 71 0 193 0
28AUG26 57.50 P 0.00 0.00 0.00 3.96 -1.66 71 0 233 0
28AUG26 60.00 P 0.00 0.00 0.00 5.43 -2.00 72 0 761 0
28AUG26 62.50 P 0.00 0.00 0.00 6.95 -2.38 70 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 8.78 -2.61 70 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 11.09 -2.49 77 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.28 -2.58 80 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 15.12 -3.09 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.42 -3.20 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.79 -3.27 70 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.20 -3.32 70 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.65 -3.35 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.12 -3.38 70 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.60 -3.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.10 -3.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.60 -3.40 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.10 -3.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.60 -3.40 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.10 -3.40 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.60 -3.40 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.10 -3.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.60 -3.40 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.10 -3.40 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.60 -3.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.07 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.10 62 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.13 62 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.14 62 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.21 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.23 62 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 -0.26 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.30 62 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 -0.35 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 -0.43 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.47 62 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.61 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.64 61 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.75 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.78 -0.85 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.12 -0.89 62 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.05 -1.08 63 0 2 0
29SEP26 55.00 P 4.50 4.50 4.10 4.12 -1.35 63 45 105 +45
29SEP26 57.50 P 5.26 5.62 5.26 5.41 -1.63 63 90 233 +90
29SEP26 60.00 P 0.00 0.00 0.00 6.88 -1.83 64 0 170 0
29SEP26 62.50 P 0.00 0.00 0.00 8.51 -2.11 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 10.29 -2.07 65 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 12.20 -2.19 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 14.23 -2.29 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.39 -2.35 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.61 -2.41 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.30 -3.05 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.13 -2.60 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.94 -3.20 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.32 -3.25 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.74 -3.29 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.17 -3.34 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.64 -3.36 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.11 -3.39 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.60 -3.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.10 -3.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.60 -3.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.10 -3.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.60 -3.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.10 -3.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.60 -3.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.22 -0.15 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.29 -0.14 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.37 -0.17 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.46 -0.20 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.55 -0.28 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.65 -0.35 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.81 -0.40 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.97 -0.40 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.14 -0.46 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.35 -0.49 60 0 0 0
29OCT26 45.00 P 1.50 1.50 1.50 1.53 -0.59 60 2 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.75 -0.66 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.02 -0.74 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.29 -0.81 59 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.61 -0.87 59 0 7 0
29OCT26 50.00 P 3.10 3.10 3.10 2.98 -0.94 60 1 197 -1
29OCT26 52.50 P 0.00 0.00 0.00 3.94 -1.18 60 0 57 0
29OCT26 55.00 P 5.49 5.49 5.49 5.11 -1.38 60 15 142 +15
29OCT26 57.50 P 0.00 0.00 0.00 6.45 -1.50 61 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 8.05 -1.68 62 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 9.65 -1.92 63 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 11.36 -1.82 63 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 13.24 -1.92 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.74 -2.47 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.73 -2.60 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.82 -2.71 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.94 -2.83 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.16 -2.92 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.40 -3.01 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.71 -3.08 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.04 -3.15 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.42 -3.20 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.82 -3.24 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.24 -3.29 60 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.68 -3.33 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.14 -3.36 60 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 44.62 -3.38 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.10 -3.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.60 -3.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.10 -3.40 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 54.60 -3.40 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.65 -0.52 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.87 -0.52 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.16 -0.56 60 0 12 0
27NOV26 46.00 P 0.00 0.00 0.00 2.36 -0.72 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.66 -0.80 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.99 -0.88 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 3.36 -0.94 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.74 -1.02 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 4.81 -1.20 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 6.05 -1.36 60 0 0 0
27NOV26 57.50 P 7.81 7.81 7.81 7.41 -1.38 61 15 30 +15
27NOV26 60.00 P 8.85 8.85 8.67 8.89 -1.59 61 30 30 +30
27NOV26 62.50 P 0.00 0.00 0.00 10.56 -1.83 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 11.92 -1.99 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.69 -2.13 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.53 -2.29 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.48 -2.41 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.49 -2.53 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.58 -2.63 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.71 -2.74 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.16 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 -0.21 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 -0.27 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.25 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 -0.34 58 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.38 -0.38 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.60 -0.41 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.83 -0.48 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 -0.53 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.34 -0.56 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 -0.60 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.84 -0.82 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.23 -0.84 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.59 -0.91 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.98 -0.97 58 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 4.39 -1.04 58 0 100 0
30DEC26 52.50 P 0.00 0.00 0.00 5.51 -1.20 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.83 -1.28 59 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 8.16 -1.48 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.66 -1.60 59 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 11.26 -1.71 60 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 12.99 -1.89 60 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 14.76 -1.55 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.66 -1.64 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.05 -2.26 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.06 -2.36 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.08 -2.48 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.19 -2.58 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.34 -2.68 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.53 -2.76 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.78 -2.84 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.04 -2.92 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.36 -2.98 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.69 -3.05 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.04 -3.12 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.44 -3.16 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.84 -3.21 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.26 -3.26 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.71 -3.29 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.16 -3.34 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.63 -3.37 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.31 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 -0.37 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 -0.39 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.98 -0.41 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.21 -0.48 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.46 -0.53 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.76 -0.54 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.06 -0.60 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.37 -0.66 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.69 -0.68 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.07 -0.79 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 -0.79 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 -0.88 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.31 -0.92 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.81 -0.92 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.23 -1.01 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.44 -1.15 58 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 8.80 -1.26 58 0 522 0
30MAR27 57.50 P 0.00 0.00 0.00 10.17 -1.44 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 11.72 -1.48 59 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 13.28 -1.53 59 0 619 0
30MAR27 65.00 P 0.00 0.00 0.00 14.98 -1.26 59 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 16.25 -1.85 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.00 -1.97 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.87 -2.04 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.75 -2.18 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.71 -2.24 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.73 -2.33 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.76 -2.45 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.87 -2.50 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.02 -2.57 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.18 -2.67 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.38 -2.73 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.63 -2.78 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.90 -2.85 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.17 -2.93 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.50 -2.96 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.85 -3.00 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.20 -3.07 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.56 -3.13 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.97 -3.15 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.16 -0.30 57 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 2.40 -0.35 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.65 -0.41 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 -0.42 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.26 -0.42 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.57 -0.48 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.89 -0.54 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.24 -0.58 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.62 -0.58 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.01 -0.60 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.39 -0.72 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.91 -0.67 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.21 -0.86 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.67 -0.90 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.14 -0.96 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.64 -0.99 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.00 -1.03 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.32 -1.21 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.79 -1.39 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 13.34 -1.22 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.69 -1.58 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 16.74 -1.24 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 18.21 -1.31 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 19.71 -1.70 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.50 -1.81 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.40 -1.82 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.30 -1.95 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.21 -2.08 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.25 -2.10 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.29 -2.18 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.35 -2.28 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.44 -2.37 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.60 -2.39 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.78 -2.46 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.96 -2.55 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.16 -2.63 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.43 -2.65 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.70 -2.71 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.99 -2.78 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.28 -2.85 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.61 -2.89 57 0 0 0
TOTAL PUT 293 9,061 +259
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$ 96.950
28AUG26 57.50 C 0.00 0.00 0.00 39.56 -0.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.07 -0.80 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.57 -0.81 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.08 -0.80 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.58 -0.81 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.08 -0.81 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.59 -0.66 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.09 -0.68 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.60 -0.69 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.11 -0.80 27 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.62 -0.81 25 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.15 -0.81 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.75 -0.79 25 0 385 0
28AUG26 90.00 C 7.30 7.30 7.30 7.46 -0.77 24 6 230 -4
28AUG26 92.50 C 0.00 0.00 0.00 5.40 -0.72 24 0 211 0
28AUG26 95.00 C 3.40 3.40 3.40 3.66 -0.63 24 3 267 +1
28AUG26 97.50 C 2.21 2.23 2.21 2.24 -0.53 24 30 483 0
28AUG26 100.00 C 1.54 1.54 1.30 1.33 -0.44 24 22 543 0
28AUG26 102.50 C 0.78 0.79 0.69 0.74 -0.27 25 88 358 +35
28AUG26 105.00 C 0.41 0.46 0.41 0.36 -0.17 25 85 363 +70
28AUG26 107.50 C 0.26 0.26 0.26 0.16 -0.10 25 15 147 +15
28AUG26 110.00 C 0.16 0.16 0.16 0.07 -0.05 25 15 148 +4
28AUG26 112.50 C 0.12 0.12 0.09 0.03 -0.02 25 45 185 +45
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.20 -0.62 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.71 -0.66 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.22 -0.65 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.73 -0.65 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.24 -0.64 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.75 -0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.27 -0.64 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.78 -0.67 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.09 -0.90 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.60 -1.05 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.41 -0.80 26 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.03 -0.80 26 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.74 -0.79 26 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.58 -0.76 26 0 573 0
29SEP26 90.00 C 8.00 8.00 8.00 8.58 -0.73 26 20 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.79 -0.68 26 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.24 -0.62 26 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 3.82 -0.59 25 0 303 0
29SEP26 100.00 C 2.64 2.64 2.64 2.83 -0.52 26 2 105 -2
29SEP26 102.50 C 2.24 2.24 1.93 2.10 -0.39 26 39 303 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.45 -0.32 26 0 272 0
29SEP26 107.50 C 0.00 0.00 0.00 0.98 -0.24 26 0 148 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 -0.18 26 0 97 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 -0.13 26 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.10 26 0 17 0
29SEP26 117.50 C 0.30 0.30 0.28 0.15 -0.07 26 30 67 +30
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.22 -0.75 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.73 -0.76 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.24 -0.70 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.75 -0.77 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.27 -0.85 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.78 -0.95 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.24 -1.00 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.83 -1.00 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.83 -0.81 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.57 -0.81 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.43 -0.79 27 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.42 -0.77 27 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.57 -0.75 27 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.90 -0.71 27 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.42 -0.66 27 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 4.98 -0.76 26 0 29 0
29OCT26 100.00 C 3.85 3.85 3.83 3.92 -0.53 26 18 33 -5
29OCT26 102.50 C 0.00 0.00 0.00 3.04 -0.47 26 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 2.35 -0.38 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.84 -0.30 27 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 1.37 -0.31 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 1.00 -0.25 27 0 60 0
29OCT26 115.00 C 0.97 0.97 0.97 0.72 -0.20 27 15 60 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.50 -0.17 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.35 -0.12 27 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.24 -0.09 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.34 - 0 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 20.02 -0.97 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.83 -0.93 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.81 -0.74 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.75 -0.70 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.82 -0.67 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.06 -0.61 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.46 -0.56 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.04 -0.50 27 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.67 -0.49 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.64 -0.60 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.79 -0.46 27 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 3.09 -0.32 27 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.44 -0.25 27 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.90 -0.20 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.45 -0.19 27 0 0 0
27NOV26 115.00 C 1.39 1.39 1.39 1.08 -0.18 27 15 45 +15
27NOV26 117.50 C 0.00 0.00 0.00 0.82 -0.11 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.61 -0.11 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.33 -0.81 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.85 -0.81 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.36 -0.82 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.89 -0.81 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.42 -0.81 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.96 -0.81 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.42 -0.87 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.04 -0.86 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.67 -0.89 25 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.39 -0.88 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.11 -0.93 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.22 -0.74 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.26 -0.70 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.42 -0.67 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.72 -0.66 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.21 -0.62 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.84 -0.44 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.49 -0.61 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.52 -0.49 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.62 -0.53 27 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.87 -0.39 27 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 3.17 -0.32 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.56 -0.31 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 2.07 -0.25 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.65 -0.21 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.31 -0.19 27 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 1.04 -0.10 27 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 0.78 -0.13 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.42 -0.82 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.98 -1.29 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.56 -0.82 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.15 -0.82 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.98 -1.02 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.60 -0.98 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.23 -0.99 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.95 -0.97 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.72 -0.96 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.58 -0.94 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.53 -0.92 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.58 -0.83 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.88 -0.69 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.20 -0.67 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 12.64 -0.62 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.16 -0.60 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.86 -0.56 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.64 -0.50 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.56 -0.57 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.62 -0.53 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.79 -0.47 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.05 -0.38 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.30 -0.36 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.71 -0.31 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.14 -0.28 27 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.68 -0.26 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.18 -0.23 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.86 -0.19 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.54 -0.81 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.20 -0.80 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.89 -0.80 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.63 -0.81 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.42 -0.74 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.89 -0.94 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.68 -0.94 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.43 -1.04 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.53 -0.84 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.77 -0.69 26 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.06 -0.63 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.00 -0.65 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.94 -0.58 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.51 -0.59 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.19 -0.52 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.95 -0.53 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.80 -0.46 27 0 31 0
29JUN27 100.00 C 0.00 0.00 0.00 9.75 -0.46 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 8.75 -0.41 28 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.88 -0.41 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.02 -0.40 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.32 -0.34 28 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.63 -0.33 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.02 -0.28 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.51 -0.33 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.96 -0.38 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.61 -0.28 28 0 0 0
TOTAL CALL 448 12,798 +220
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 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 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.05 0.05 0.05 0.01 0.00 33 20 133 -20
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 645 0
28AUG26 85.00 P 0.13 0.13 0.13 0.04 0.00 25 28 627 -28
28AUG26 87.50 P 0.23 0.23 0.23 0.13 +0.01 25 3 242 -3
28AUG26 90.00 P 0.48 0.50 0.43 0.35 +0.04 25 70 257 +20
28AUG26 92.50 P 0.98 0.98 0.97 0.81 +0.11 25 2 369 0
28AUG26 95.00 P 1.41 1.85 1.41 1.59 +0.20 25 55 166 +38
28AUG26 97.50 P 3.15 3.15 3.15 2.77 +0.34 25 31 511 +30
28AUG26 100.00 P 4.50 4.80 4.50 4.23 +0.43 25 20 0 -20
28AUG26 102.50 P 0.00 0.00 0.00 6.11 +0.55 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.27 +0.66 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.60 +0.73 24 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.05 +0.78 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.55 +0.80 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.32 +1.07 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.79 +0.88 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.32 +0.90 53 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.80 +0.88 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 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 0.05 +0.01 27 0 470 0
29SEP26 80.00 P 0.23 0.23 0.22 0.10 0.00 26 25 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 78 0
29SEP26 85.00 P 0.53 0.54 0.53 0.42 +0.02 26 5 595 0
29SEP26 87.50 P 0.00 0.00 0.00 0.75 +0.04 26 0 516 0
29SEP26 90.00 P 1.36 1.42 1.36 1.28 +0.10 26 96 319 +24
29SEP26 92.50 P 0.00 0.00 0.00 2.01 +0.14 26 0 135 0
29SEP26 95.00 P 2.97 3.05 2.97 2.97 +0.26 26 16 43 -14
29SEP26 97.50 P 0.00 0.00 0.00 4.21 +0.34 27 10 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.53 +0.23 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.21 +0.44 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.09 +0.51 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.15 +0.58 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.36 +0.65 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.68 +0.71 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.50 +1.17 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.92 +1.01 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.60 +1.18 42 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.12 +1.14 45 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 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 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.10 0.00 27 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.19 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.34 0.00 27 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.57 0.00 27 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.92 +0.02 27 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.41 +0.08 27 0 214 0
29OCT26 90.00 P 2.20 2.20 2.20 2.05 +0.15 27 5 177 +5
29OCT26 92.50 P 0.00 0.00 0.00 2.88 +0.21 27 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.93 +0.31 27 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 5.20 +0.35 27 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.48 +0.28 27 0 128 0
29OCT26 102.50 P 0.00 0.00 0.00 8.08 +0.34 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.85 +0.40 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.78 +0.47 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.85 +0.54 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.03 +0.60 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.86 +1.22 33 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.17 +0.94 33 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.60 +1.06 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.12 +1.14 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.23 - 27 0 0 -
27NOV26 77.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.64 +0.06 27 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
27NOV26 85.00 P 1.47 1.47 1.47 1.42 +0.09 27 15 23 +13
27NOV26 87.50 P 0.00 0.00 0.00 1.99 +0.11 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 2.73 +0.16 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.65 +0.23 26 0 19 0
27NOV26 95.00 P 4.75 4.86 4.75 4.75 +0.30 26 27 48 +27
27NOV26 97.50 P 0.00 0.00 0.00 6.04 +0.36 27 0 27 0
27NOV26 100.00 P 0.00 0.00 0.00 7.45 +0.24 27 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.02 +0.47 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.76 +0.52 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.63 +0.58 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.60 +0.63 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.67 +0.66 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.40 +1.25 31 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.69 +0.89 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.00 +0.94 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.33 +0.96 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 79 0
30DEC26 77.50 P 0.76 0.76 0.76 0.64 +0.06 27 15 21 0
30DEC26 80.00 P 0.00 0.00 0.00 0.96 +0.06 27 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.31 +0.02 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.82 +0.09 26 0 76 0
30DEC26 87.50 P 2.52 2.52 2.52 2.46 +0.10 26 1 87 -1
30DEC26 90.00 P 0.00 0.00 0.00 3.26 +0.13 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 4.23 +0.18 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.37 +0.30 26 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.67 +0.44 26 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.19 +0.56 27 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.65 +0.35 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.35 +0.48 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.15 +0.52 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.07 +0.55 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.61 +1.11 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.77 +1.21 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.98 +0.83 30 0 0 0
30DEC26 120.00 P 24.50 24.50 24.50 24.00 +0.62 29 1 1 +1
30DEC26 122.50 P 0.00 0.00 0.00 26.54 +0.82 32 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 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.66 +0.04 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.94 +0.06 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.28 +0.05 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.70 +0.08 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.24 +0.11 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 2.87 +0.14 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.63 +0.16 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.52 +0.21 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.52 +0.26 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.70 +0.32 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 8.02 +0.37 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.46 +0.41 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 11.02 +0.46 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.61 +0.41 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.37 +0.47 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.59 +0.92 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.54 +0.98 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.62 +0.71 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.73 +0.72 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.89 +0.75 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.98 +0.65 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 +0.07 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.45 +0.07 28 0 1 0
29JUN27 75.00 P 2.10 2.10 2.10 1.89 +0.10 28 1 4 +1
29JUN27 77.50 P 0.00 0.00 0.00 2.40 +0.05 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 3.11 +0.15 29 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.82 +0.19 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.64 +0.19 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.56 +0.24 29 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 6.59 +0.25 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.72 +0.31 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.95 +0.32 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.28 +0.37 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.72 +0.38 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.23 +0.44 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.88 +0.46 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.55 +0.47 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.38 +0.53 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.23 +0.53 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.19 +0.59 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.20 +0.59 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.26 +0.62 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.42 +0.66 31 0 0 0
TOTAL PUT 446 12,382 +73
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$ 18.780
28AUG26 11.00 C 0.00 0.00 0.00 7.79 +0.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.81 +0.15 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.30 +0.17 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.82 +0.15 41 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.33 +0.18 40 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.85 +0.14 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.39 +0.13 39 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.96 +0.12 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.56 +0.10 38 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.21 +0.08 38 0 102 0
28AUG26 18.50 C 0.00 0.00 0.00 0.89 +0.07 37 0 69 0
28AUG26 19.00 C 0.65 0.67 0.59 0.65 +0.06 38 23 575 0
28AUG26 19.50 C 0.00 0.00 0.00 0.48 +0.06 39 0 196 0
28AUG26 20.00 C 0.32 0.34 0.32 0.33 +0.03 39 27 303 +24
28AUG26 21.00 C 0.16 0.18 0.16 0.14 +0.01 39 296 371 +262
28AUG26 22.00 C 0.08 0.09 0.08 0.06 +0.01 40 285 157 -158
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 150 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 9.08 +0.15 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.83 +0.15 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.33 +0.15 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.83 +0.15 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.34 +0.16 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.84 +0.15 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.35 +0.20 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.85 +0.19 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 +0.20 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.87 +0.21 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 +0.20 37 0 16 0
29SEP26 15.00 C 3.80 3.80 3.80 3.90 +0.23 36 1 10 -1
29SEP26 15.50 C 0.00 0.00 0.00 3.44 +0.22 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 3.00 +0.12 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 +0.11 35 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 2.19 +0.10 35 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.84 +0.09 36 0 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.49 +0.09 34 0 150 0
29SEP26 18.50 C 0.00 0.00 0.00 1.23 +0.09 35 0 151 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.07 35 0 134 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 +0.05 35 8 102 -8
29SEP26 20.00 C 0.00 0.00 0.00 0.62 +0.04 36 0 747 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 104 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 101 0
29SEP26 23.00 C 0.14 0.14 0.14 0.11 +0.01 36 5 36 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.38 +0.20 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.89 +0.20 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.39 +0.22 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.90 +0.20 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.42 +0.20 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.93 +0.19 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.46 +0.19 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.00 +0.19 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.55 +0.12 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.13 +0.11 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.74 +0.11 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.37 +0.10 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 2.04 +0.09 34 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.70 +0.09 33 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.45 +0.09 34 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.20 +0.07 34 0 83 0
29OCT26 19.50 C 0.00 0.00 0.00 0.98 +0.04 33 0 105 0
29OCT26 20.00 C 0.00 0.00 0.00 0.83 +0.05 34 0 103 0
29OCT26 21.00 C 0.00 0.00 0.00 0.55 +0.03 34 0 74 0
29OCT26 22.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.01 - 36 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 4.55 +0.20 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.11 +0.20 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.68 +0.16 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.28 +0.10 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.90 +0.09 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.55 +0.08 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.23 +0.13 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.62 +0.05 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.41 +0.03 34 0 0 0
27NOV26 19.50 C 1.15 1.15 1.15 1.25 +0.11 35 9 9 +9
27NOV26 20.00 C 0.00 0.00 0.00 1.02 +0.04 34 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.75 +0.04 35 8 8 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.51 +0.01 34 0 15 0
27NOV26 23.00 C 0.39 0.39 0.39 0.34 0.00 34 3 3 +3
27NOV26 24.00 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.19 +0.23 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.94 +0.23 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.45 +0.23 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.96 +0.22 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.48 +0.23 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.99 +0.21 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.51 +0.22 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.04 +0.21 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.57 +0.21 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.11 +0.20 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.66 +0.19 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.24 +0.19 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.83 +0.16 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.40 +0.12 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.06 33 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.69 +0.05 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 +0.04 33 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.09 +0.03 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 +0.02 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 +0.02 33 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 +0.02 33 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 +0.05 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.64 -0.01 33 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.58 +0.23 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.10 +0.22 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.62 +0.21 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.15 +0.21 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.69 +0.21 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.24 +0.20 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.80 +0.20 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 +0.19 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.96 +0.18 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 +0.17 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.19 +0.16 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.84 +0.16 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.43 +0.08 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.11 +0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.82 +0.06 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 +0.05 32 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.29 +0.05 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.06 +0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 +0.04 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.64 +0.03 32 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.30 -0.01 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.02 32 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 0.00 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.22 +0.21 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.76 +0.21 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.31 +0.21 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.86 +0.20 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.43 +0.19 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.01 +0.20 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.60 +0.19 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.21 +0.18 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.84 +0.18 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.47 +0.16 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.12 +0.14 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 +0.13 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.48 +0.09 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.10 0.00 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.91 +0.07 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.66 +0.06 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.42 +0.04 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.21 +0.04 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 2.00 +0.02 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.64 +0.01 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 0.00 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 0.00 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.58 0.00 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 32 0
TOTAL CALL 665 10,929 +144
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 284 0
28AUG26 16.00 P 0.07 0.07 0.07 0.04 -0.02 39 5 172 -5
28AUG26 16.50 P 0.11 0.11 0.11 0.08 -0.02 39 2 437 0
28AUG26 17.00 P 0.16 0.17 0.16 0.15 -0.03 39 7 379 -5
28AUG26 17.50 P 0.27 0.27 0.27 0.26 -0.04 39 5 223 -5
28AUG26 18.00 P 0.40 0.40 0.40 0.40 -0.08 39 15 84 -15
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.09 39 0 78 0
28AUG26 19.00 P 0.85 0.86 0.85 0.87 -0.10 39 25 30 -10
28AUG26 19.50 P 0.00 0.00 0.00 1.16 -0.11 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.51 -0.12 39 0 34 0
28AUG26 21.00 P 0.00 0.00 0.00 2.33 -0.13 39 0 34 0
28AUG26 22.00 P 0.00 0.00 0.00 3.25 -0.24 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.23 -0.27 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.24 -0.15 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.24 -0.19 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.24 -0.19 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.24 -0.20 73 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.24 -0.20 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 97 0
29SEP26 16.00 P 0.18 0.18 0.16 0.15 -0.03 36 32 186 +32
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 1,429 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 64 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.07 35 0 57 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.08 36 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 -0.10 36 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 1.15 -0.12 36 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 -0.14 36 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.76 -0.11 36 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.50 -0.13 35 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 3.35 -0.24 35 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 4.32 -0.22 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.25 -0.26 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.24 -0.22 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.24 -0.24 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.24 -0.24 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.24 -0.24 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 8 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 2 0
29OCT26 15.50 P 0.22 0.22 0.22 0.17 -0.03 34 4 50 -4
29OCT26 16.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 -0.05 35 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.63 -0.09 34 0 158 0
29OCT26 18.00 P 0.00 0.00 0.00 0.83 -0.08 34 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.07 -0.10 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.33 -0.10 34 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.63 -0.11 35 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.92 -0.11 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.64 -0.12 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.45 -0.24 34 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.37 -0.22 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.29 -0.22 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.24 -0.22 36 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.24 -0.24 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.24 -0.24 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.24 -0.24 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 1 0
27NOV26 15.50 P 0.28 0.28 0.28 0.26 -0.04 34 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 0 0
27NOV26 16.50 P 0.54 0.54 0.54 0.48 -0.03 34 17 32 +17
27NOV26 17.00 P 0.00 0.00 0.00 0.63 -0.05 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.82 -0.05 35 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.00 -0.08 34 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.27 -0.06 35 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 1.51 -0.09 34 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 -0.10 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.09 -0.12 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.78 -0.13 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.56 -0.25 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.45 -0.21 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.34 -0.19 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.27 -0.24 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.24 -0.24 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.24 -0.24 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.24 -0.24 43 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 42 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.05 33 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.07 33 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.07 33 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 -0.08 33 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 -0.09 33 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.37 -0.09 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.14 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 -0.14 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.20 -0.15 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.88 -0.16 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.71 -0.17 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 -0.20 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 -0.19 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 -0.22 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.26 -0.22 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.24 -0.24 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.24 -0.24 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.06 33 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.07 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.06 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.08 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.09 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 -0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 -0.11 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 -0.16 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 -0.18 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.98 -0.18 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.76 -0.21 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.59 -0.20 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 -0.21 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.36 -0.22 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.28 -0.23 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.24 -0.28 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.04 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.04 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.67 -0.05 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.06 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 -0.06 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 -0.10 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 -0.11 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 -0.09 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.21 -0.11 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.48 -0.11 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 -0.12 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.07 -0.14 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.74 -0.13 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 -0.14 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.22 -0.19 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.02 -0.16 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.85 -0.21 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.70 -0.21 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.57 -0.22 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.46 -0.16 30 0 0 0
TOTAL PUT 127 13,414 +20
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$ 92.700
07AUG26 67.00 C 0.00 0.00 0.00 25.72 -0.75 121 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 24.72 -0.75 115 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 23.72 -0.83 109 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 22.72 -0.77 104 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 21.72 -0.75 98 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 20.72 -0.75 93 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 19.72 -0.75 87 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 18.72 -0.95 82 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 17.72 -0.77 77 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 16.72 -0.75 71 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 15.72 -0.76 66 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 14.72 -0.94 61 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 13.72 -0.76 56 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 12.72 -0.76 50 0 22 0
07AUG26 81.00 C 0.00 0.00 0.00 11.72 -0.76 45 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 10.72 -0.76 39 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 9.70 -0.79 0 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 8.74 -0.76 49 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 7.77 -0.76 51 0 1 0
07AUG26 86.00 C 0.00 0.00 0.00 6.73 -0.84 35 0 3 0
07AUG26 87.00 C 0.00 0.00 0.00 5.75 -0.89 36 0 1 0
07AUG26 88.00 C 5.50 5.50 4.70 4.90 -0.80 45 2 48 +1
07AUG26 89.00 C 0.00 0.00 0.00 3.98 -0.95 42 0 85 0
07AUG26 90.00 C 3.20 3.50 2.68 3.22 -0.82 44 72 277 +31
07AUG26 91.00 C 2.67 2.67 2.00 2.54 -0.74 45 60 117 -58
07AUG26 92.00 C 2.09 2.11 1.84 1.95 -0.67 46 34 124 +33
07AUG26 93.00 C 1.57 1.69 1.09 1.45 -0.68 47 171 728 -20
07AUG26 94.00 C 2.15 2.20 0.70 1.05 -0.62 47 270 286 +164
07AUG26 95.00 C 1.30 1.60 0.51 0.73 -0.53 47 245 698 +3
07AUG26 96.00 C 1.18 1.32 0.44 0.50 -0.40 48 251 314 -48
07AUG26 97.00 C 0.36 0.42 0.25 0.32 -0.35 47 282 218 -149
07AUG26 98.00 C 0.53 0.53 0.20 0.21 -0.26 48 36 138 +12
07AUG26 99.00 C 0.25 0.25 0.14 0.13 -0.19 48 689 745 +589
07AUG26 100.00 C 0.30 0.30 0.11 0.08 -0.13 49 245 801 +3
07AUG26 101.00 C 0.12 0.12 0.12 0.05 -0.09 49 10 362 +10
07AUG26 102.00 C 0.09 0.09 0.05 0.03 -0.06 50 5 517 -5
07AUG26 103.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 228 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 64 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 259 0
07AUG26 106.00 C 0.01 0.01 0.01 0.01 0.00 58 56 187 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 76 0 339 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 20.76 -0.87 50 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 19.76 -0.71 46 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 18.76 -0.91 40 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 17.76 -0.76 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 16.77 -0.76 46 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 15.77 -0.77 42 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 14.78 -0.88 43 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 13.79 -0.78 43 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 12.81 -0.78 43 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 11.84 -0.79 43 0 50 0
14AUG26 82.00 C 0.00 0.00 0.00 10.87 -0.81 43 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 9.93 -0.81 43 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.01 -0.82 43 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 7.90 -1.06 34 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 7.04 -0.94 36 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 6.23 -1.01 38 0 0 0
14AUG26 88.00 C 5.35 5.35 5.35 5.47 -0.90 39 1 1 +1
14AUG26 89.00 C 4.80 4.80 4.17 4.76 -0.89 40 3 3 +1
14AUG26 90.00 C 0.00 0.00 0.00 4.10 -0.80 40 0 0 0
14AUG26 91.00 C 3.54 3.54 3.37 3.50 -0.78 41 60 60 +60
14AUG26 92.00 C 3.11 3.28 2.50 2.95 -0.75 41 515 450 +400
14AUG26 93.00 C 2.51 2.77 2.50 2.47 -0.71 42 55 55 +55
14AUG26 94.00 C 2.20 2.20 1.90 2.04 -0.67 42 31 122 +30
14AUG26 95.00 C 2.80 2.80 1.83 1.67 -0.62 42 35 47 +2
14AUG26 96.00 C 1.25 1.25 1.17 1.36 -0.56 42 95 155 +65
14AUG26 97.00 C 1.30 1.30 1.30 1.10 -0.50 43 10 139 +10
14AUG26 98.00 C 1.17 1.17 1.06 0.90 -0.45 43 58 121 +56
14AUG26 99.00 C 1.30 1.30 1.30 0.70 -0.41 43 44 105 -7
14AUG26 100.00 C 0.83 0.83 0.56 0.54 -0.37 43 216 166 +153
14AUG26 101.00 C 0.00 0.00 0.00 0.41 -0.33 43 0 10 0
14AUG26 102.00 C 0.47 0.47 0.36 0.31 -0.28 43 92 102 +92
14AUG26 103.00 C 0.37 0.37 0.37 0.23 -0.24 43 130 170 +126
14AUG26 104.00 C 0.00 0.00 0.00 0.17 -0.20 43 0 8 0
14AUG26 105.00 C 0.18 0.18 0.18 0.13 -0.15 43 1 43 -1
14AUG26 106.00 C 0.15 0.15 0.15 0.09 -0.13 43 8 30 0
14AUG26 107.00 C 0.00 0.00 0.00 0.07 -0.10 44 0 60 0
14AUG26 108.00 C 0.21 0.21 0.12 0.05 -0.08 44 37 96 +36
14AUG26 109.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 96 0
14AUG26 111.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 55.77 -0.76 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.77 -0.76 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.78 -0.75 110 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.78 -0.70 102 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 51.78 -0.75 92 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.78 -0.76 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.78 -0.76 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.78 -0.76 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.79 -0.75 89 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.79 -0.75 81 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.79 -0.76 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.79 -0.96 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.79 -0.78 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.80 -0.75 78 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.30 -0.76 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.81 -0.68 67 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 35.31 -0.76 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.82 -0.75 57 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 30.32 -0.97 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 27.83 -0.90 47 0 276 0
28AUG26 67.50 C 0.00 0.00 0.00 25.34 -0.76 46 0 656 0
28AUG26 70.00 C 0.00 0.00 0.00 22.79 -0.84 0 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 20.40 -0.77 45 0 596 0
28AUG26 75.00 C 18.30 18.30 17.20 17.76 -1.04 0 3 580 -1
28AUG26 77.50 C 0.00 0.00 0.00 15.61 -0.91 45 1 1,169 -1
28AUG26 80.00 C 12.88 12.88 12.46 13.34 -1.15 45 18 2,752 0
28AUG26 82.50 C 10.75 10.75 10.75 10.90 -1.02 39 1 2,276 -1
28AUG26 85.00 C 9.20 9.20 8.85 9.08 -0.90 43 7 3,908 -3
28AUG26 87.50 C 8.80 8.80 6.68 7.32 -0.63 44 7 4,258 -3
28AUG26 90.00 C 5.75 6.10 5.31 5.77 -0.76 44 770 4,476 +53
28AUG26 92.50 C 4.50 4.50 4.12 4.40 -0.71 44 1,582 4,065 +1,428
28AUG26 95.00 C 4.29 4.29 2.95 3.33 -0.60 44 597 3,144 +462
28AUG26 97.50 C 3.50 3.50 2.42 2.50 -0.46 45 58 2,944 0
28AUG26 100.00 C 2.27 2.50 1.64 1.86 -0.43 46 315 2,645 +64
28AUG26 102.50 C 1.88 2.00 1.32 1.32 -0.39 46 84 1,327 +47
28AUG26 105.00 C 1.35 1.35 0.95 0.91 -0.32 46 52 5,120 +4
28AUG26 107.50 C 0.94 0.94 0.63 0.61 -0.25 46 100 1,289 -17
28AUG26 110.00 C 0.80 0.80 0.46 0.41 -0.19 46 227 873 -142
28AUG26 112.50 C 0.45 0.45 0.34 0.26 -0.15 45 270 1,103 +269
28AUG26 115.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 549 0
28AUG26 117.50 C 0.00 0.00 0.00 0.11 -0.07 46 0 369 0
28AUG26 120.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 790 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 166 0
28AUG26 125.00 C 0.15 0.15 0.14 0.03 -0.02 47 98 1,090 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 130.00 C 0.09 0.09 0.08 0.01 -0.01 46 150 256 +150
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
29SEP26 37.00 C 0.00 0.00 0.00 55.87 -0.69 75 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 54.87 -0.69 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 53.87 -0.70 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.88 -0.92 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.88 -0.70 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.89 -0.70 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.89 -0.85 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.90 -0.75 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.90 -0.81 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.91 -0.79 57 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 45.91 -0.70 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 44.92 -0.83 55 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 43.79 -1.11 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 42.92 -0.99 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 40.44 -0.94 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 37.95 -0.75 43 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 35.47 -0.60 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.82 -0.90 0 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 30.54 -0.75 45 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 28.10 -1.12 45 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 25.45 -1.06 0 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 23.30 -0.96 44 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 20.78 -1.13 38 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 18.62 -0.95 41 0 1,199 0
29SEP26 77.50 C 0.00 0.00 0.00 16.88 -0.72 47 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 14.73 -0.69 45 0 6,181 0
29SEP26 82.50 C 12.71 12.95 12.71 12.69 -0.84 43 16 3,913 -1
29SEP26 85.00 C 10.75 10.82 10.70 10.82 -0.91 42 114 8,456 -50
29SEP26 87.50 C 0.00 0.00 0.00 9.35 -0.82 43 0 6,824 0
29SEP26 90.00 C 7.94 8.12 7.94 8.05 -0.72 44 642 9,094 +580
29SEP26 92.50 C 7.90 7.90 6.22 6.68 -0.66 44 707 3,731 -107
29SEP26 95.00 C 5.69 5.87 5.45 5.60 -0.64 44 71 10,125 +36
29SEP26 97.50 C 4.70 4.91 4.61 4.67 -0.56 44 102 1,841 0
29SEP26 100.00 C 4.00 4.10 3.69 3.89 -0.51 45 861 13,945 +605
29SEP26 102.50 C 4.10 4.10 3.00 3.22 -0.46 45 1,558 6,448 +1,482
29SEP26 105.00 C 2.70 2.76 2.50 2.64 -0.40 45 29 2,461 +26
29SEP26 107.50 C 2.07 2.17 2.07 2.12 -0.40 45 67 1,570 +44
29SEP26 110.00 C 2.05 2.05 1.84 1.69 -0.36 45 49 7,165 +15
29SEP26 112.50 C 1.58 1.58 1.50 1.34 -0.31 45 30 1,413 +30
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.26 45 0 3,395 0
29SEP26 117.50 C 1.10 1.10 1.09 0.83 -0.22 45 5 5,561 +5
29SEP26 120.00 C 0.95 0.95 0.88 0.65 -0.19 45 25 3,156 -4
29SEP26 122.50 C 0.80 0.80 0.78 0.50 -0.16 45 6 1,490 +1
29SEP26 125.00 C 0.00 0.00 0.00 0.39 -0.13 45 0 1,589 0
29SEP26 127.50 C 0.00 0.00 0.00 0.30 -0.11 45 0 574 0
29SEP26 130.00 C 0.48 0.50 0.48 0.23 -0.09 45 8 2,688 +2
29SEP26 132.50 C 0.43 0.43 0.43 0.17 -0.07 45 30 335 -30
29SEP26 135.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 441 0
29SEP26 137.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 682 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,190 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.95 -0.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.96 -0.60 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.87 -0.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.98 -0.82 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.98 -0.76 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.99 -0.60 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.00 -0.74 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.00 -0.65 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.01 -0.70 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.02 -0.76 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.91 -0.87 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.95 -0.83 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.04 -0.86 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.05 -0.86 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.44 -0.95 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.04 -0.98 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.47 -1.09 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.07 -0.83 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.70 -0.72 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.34 -1.08 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.04 -1.11 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.78 -1.09 42 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 21.50 -0.80 41 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 19.35 -0.77 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 17.60 -0.49 43 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 15.72 -0.92 43 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 13.96 -0.78 43 0 649 0
29OCT26 85.00 C 0.00 0.00 0.00 12.04 -1.05 41 0 1,074 0
29OCT26 87.50 C 0.00 0.00 0.00 10.56 -0.89 42 0 1,133 0
29OCT26 90.00 C 0.00 0.00 0.00 9.21 -0.83 42 0 2,211 0
29OCT26 92.50 C 7.91 8.33 7.68 8.06 -0.67 42 139 1,786 +11
29OCT26 95.00 C 7.28 7.28 6.85 6.98 -0.65 43 1,342 2,744 +1,284
29OCT26 97.50 C 5.96 6.24 5.81 6.04 -0.60 43 621 1,448 +251
29OCT26 100.00 C 5.75 5.75 5.12 5.22 -0.55 43 597 817 +142
29OCT26 102.50 C 4.64 4.64 4.64 4.50 -0.50 43 38 468 -38
29OCT26 105.00 C 0.00 0.00 0.00 3.87 -0.46 44 0 1,199 0
29OCT26 107.50 C 3.34 3.34 3.34 3.27 -0.47 44 30 455 -30
29OCT26 110.00 C 0.00 0.00 0.00 2.74 -0.43 44 0 683 0
29OCT26 112.50 C 0.00 0.00 0.00 2.30 -0.38 44 0 221 0
29OCT26 115.00 C 2.08 2.08 2.08 1.92 -0.34 44 19 287 +19
29OCT26 117.50 C 0.00 0.00 0.00 1.59 -0.31 44 0 1 0
29OCT26 120.00 C 0.00 0.00 0.00 1.32 -0.27 44 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 1.09 -0.24 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.89 -0.22 43 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 0.73 -0.19 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.60 -0.16 43 0 0 0
29OCT26 132.50 C 0.89 0.89 0.89 0.49 -0.14 43 100 100 +100
29OCT26 135.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.32 -0.11 43 0 2 0
29OCT26 140.00 C 0.62 0.62 0.62 0.26 -0.09 43 100 100 +100
29OCT26 142.50 C 0.00 0.00 0.00 0.21 -0.08 43 0 0 0
29OCT26 145.00 C 0.54 0.54 0.54 0.17 -0.07 43 100 100 +100
29OCT26 147.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 56.04 -0.79 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.05 -0.78 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.87 -0.97 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.07 -0.78 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.08 -0.79 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.09 -0.79 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.10 -0.80 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.11 -0.81 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.01 -0.94 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.02 -0.95 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.91 -1.09 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.95 -1.09 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.04 -0.98 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.05 -1.03 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.52 -1.13 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.15 -1.06 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.74 -1.14 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.37 -1.18 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.06 -1.13 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.75 -1.19 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.56 -1.01 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.30 -1.15 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.33 -0.95 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.24 -1.02 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.34 -1.05 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.77 -0.71 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.10 -0.89 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.30 -0.83 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.87 -0.80 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.75 -0.56 43 0 1 0
27NOV26 92.50 C 9.46 9.59 9.13 9.42 -0.67 43 545 729 +545
27NOV26 95.00 C 8.57 8.63 8.28 8.40 -0.56 43 213 394 +183
27NOV26 97.50 C 7.50 7.61 7.24 7.39 -0.58 43 199 301 +120
27NOV26 100.00 C 6.48 6.75 6.39 6.54 -0.53 43 370 670 +310
27NOV26 102.50 C 0.00 0.00 0.00 5.77 -0.54 44 0 175 0
27NOV26 105.00 C 5.23 5.23 5.23 5.10 -0.49 44 33 131 +3
27NOV26 107.50 C 0.00 0.00 0.00 4.48 -0.44 44 0 115 0
27NOV26 110.00 C 4.11 4.11 4.01 3.89 -0.43 44 121 169 +121
27NOV26 112.50 C 0.00 0.00 0.00 3.37 -0.40 44 0 0 0
27NOV26 115.00 C 3.20 3.20 3.08 2.91 -0.37 44 20 17 +14
27NOV26 117.50 C 3.13 3.13 2.71 2.51 -0.33 44 328 228 +228
27NOV26 120.00 C 2.39 2.50 2.39 2.16 -0.30 44 91 63 +61
27NOV26 122.50 C 2.19 2.19 2.19 1.85 -0.28 44 12 13 +12
27NOV26 125.00 C 2.03 2.03 1.99 1.59 -0.25 44 111 144 +110
27NOV26 127.50 C 1.76 1.76 1.76 1.36 -0.22 44 100 100 +100
27NOV26 130.00 C 0.00 0.00 0.00 1.16 -0.20 44 0 0 0
27NOV26 132.50 C 1.51 1.51 1.43 0.99 -0.18 44 200 200 +200
27NOV26 135.00 C 1.35 1.35 1.30 0.84 -0.16 44 200 300 +200
27NOV26 137.50 C 1.18 1.18 1.18 0.71 -0.15 44 100 200 +100
27NOV26 140.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.51 -0.12 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.44 -0.10 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.26 -0.07 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.04 -0.91 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 55.05 -1.06 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.87 -1.13 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 53.07 -0.96 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 52.08 -0.94 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 51.17 -0.89 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 50.19 -0.89 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 49.24 -0.88 44 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 48.07 -1.09 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 47.03 -1.20 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 46.06 -1.39 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 45.03 -1.46 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 44.09 -1.23 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 43.21 -1.19 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 40.83 -1.19 32 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 38.40 -1.41 35 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 36.06 -1.25 39 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 33.79 -1.36 41 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 31.52 -1.23 42 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 29.34 -1.17 42 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 27.19 -1.17 42 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 25.27 -1.00 44 0 16,628 0
30DEC26 72.50 C 0.00 0.00 0.00 22.94 -1.32 41 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 20.94 -0.99 41 0 863 0
30DEC26 77.50 C 0.00 0.00 0.00 19.51 -1.18 43 0 1,146 0
30DEC26 80.00 C 17.70 17.92 17.70 17.92 -0.20 44 18 8,348 +4
30DEC26 82.50 C 0.00 0.00 0.00 15.85 -1.40 41 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 14.74 -0.83 43 0 8,370 0
30DEC26 87.50 C 13.60 13.60 13.60 13.35 -0.72 43 6 2,654 0
30DEC26 90.00 C 11.90 11.90 11.90 12.06 -0.82 43 2 17,348 0
30DEC26 92.50 C 0.00 0.00 0.00 10.85 -0.75 43 0 2,284 0
30DEC26 95.00 C 0.00 0.00 0.00 9.80 -0.65 43 0 1,994 0
30DEC26 97.50 C 8.63 8.90 8.63 8.84 -0.60 44 60 1,564 +30
30DEC26 100.00 C 8.60 8.67 7.50 7.95 -0.59 44 154 7,127 +16
30DEC26 102.50 C 0.00 0.00 0.00 7.16 -0.57 44 0 959 0
30DEC26 105.00 C 6.50 6.50 6.50 6.44 -0.54 44 6 4,508 +6
30DEC26 107.50 C 0.00 0.00 0.00 5.80 -0.46 44 0 981 0
30DEC26 110.00 C 5.20 5.20 5.20 5.18 -0.47 44 1 4,571 0
30DEC26 112.50 C 0.00 0.00 0.00 4.60 -0.44 44 0 613 0
30DEC26 115.00 C 0.00 0.00 0.00 4.08 -0.41 44 0 1,150 0
30DEC26 117.50 C 0.00 0.00 0.00 3.61 -0.39 44 0 2,073 0
30DEC26 120.00 C 3.55 3.55 3.55 3.19 -0.36 44 3 2,228 +3
30DEC26 122.50 C 3.10 3.10 3.10 2.82 -0.33 44 100 929 0
30DEC26 125.00 C 2.80 2.80 2.78 2.49 -0.31 44 8 923 -1
30DEC26 127.50 C 0.00 0.00 0.00 2.19 -0.29 44 0 811 0
30DEC26 130.00 C 2.34 2.34 2.29 1.93 -0.26 44 5 3,431 +2
30DEC26 132.50 C 2.16 2.16 2.16 1.69 -0.25 44 2 2,731 0
30DEC26 135.00 C 0.00 0.00 0.00 1.49 -0.22 44 0 1,035 0
30DEC26 137.50 C 0.00 0.00 0.00 1.31 -0.20 44 0 642 0
30DEC26 140.00 C 0.00 0.00 0.00 1.15 -0.18 44 0 1,079 0
30DEC26 142.50 C 0.00 0.00 0.00 1.00 -0.17 44 0 635 0
30DEC26 145.00 C 1.37 1.37 1.37 0.88 -0.15 44 100 311 -100
30DEC26 147.50 C 0.00 0.00 0.00 0.77 -0.14 44 0 278 0
30DEC26 150.00 C 1.17 1.17 1.15 0.67 -0.13 44 6 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.59 -0.11 44 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.51 -0.11 44 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.45 -0.09 44 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 -0.09 44 0 2,116 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.08 44 0 0 0
30DEC26 165.00 C 0.75 0.76 0.75 0.30 -0.07 44 6 6 +6
30DEC26 167.50 C 0.00 0.00 0.00 0.26 -0.06 44 0 50 0
30MAR27 37.00 C 56.65 56.65 56.65 56.26 -1.24 0 1 22,016 +1
30MAR27 38.00 C 0.00 0.00 0.00 55.36 -1.33 0 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 54.39 -1.40 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.67 -1.14 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 52.47 -1.31 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.47 -1.29 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.65 -1.09 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.67 -1.24 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 48.77 -1.14 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.81 -1.30 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.80 -1.21 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.99 -1.26 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.94 -1.24 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.04 -1.25 45 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 41.90 -1.04 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.52 -1.19 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 37.32 -1.29 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 35.33 -0.99 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 33.09 -1.22 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 31.05 -1.20 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 29.15 -1.04 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 27.27 -1.01 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 25.43 -1.14 44 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 23.60 -1.25 43 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 21.92 -1.07 43 0 2,983 0
30MAR27 80.00 C 0.00 0.00 0.00 20.37 -1.11 43 0 1,982 0
30MAR27 82.50 C 0.00 0.00 0.00 18.70 -1.12 42 0 872 0
30MAR27 85.00 C 0.00 0.00 0.00 17.57 -0.91 43 0 14,245 0
30MAR27 87.50 C 0.00 0.00 0.00 16.07 -1.11 43 0 634 0
30MAR27 90.00 C 14.86 14.86 14.86 14.73 -0.57 42 30 5,849 0
30MAR27 92.50 C 0.00 0.00 0.00 13.48 -1.07 42 0 426 0
30MAR27 95.00 C 13.13 13.13 12.76 12.77 -0.68 43 71 2,103 0
30MAR27 97.50 C 11.70 11.70 11.70 11.78 -0.65 43 2 357 -2
30MAR27 100.00 C 11.00 11.00 10.90 10.86 -0.64 43 152 1,749 +150
30MAR27 102.50 C 0.00 0.00 0.00 10.04 -0.59 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 9.27 -0.56 44 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 8.54 -0.55 44 0 392 0
30MAR27 110.00 C 0.00 0.00 0.00 7.89 -0.58 44 0 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 7.25 -0.50 44 0 2,426 0
30MAR27 115.00 C 0.00 0.00 0.00 6.72 -0.50 44 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 6.16 -0.50 44 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 5.64 -0.48 44 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 5.16 -0.46 44 0 419 0
30MAR27 125.00 C 4.90 4.90 4.77 4.72 -0.44 44 6 1,896 -4
30MAR27 127.50 C 0.00 0.00 0.00 4.32 -0.41 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.95 -0.39 44 0 0 0
30MAR27 132.50 C 4.51 4.51 4.51 3.61 -0.37 44 10 11 +10
30MAR27 135.00 C 0.00 0.00 0.00 3.30 -0.35 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 3.01 -0.33 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 2.75 -0.31 44 0 80 0
30MAR27 142.50 C 0.00 0.00 0.00 2.51 -0.29 44 0 0 0
30MAR27 145.00 C 2.84 2.84 2.82 2.29 -0.28 44 17 17 +17
30MAR27 147.50 C 0.00 0.00 0.00 2.09 -0.26 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.91 -0.24 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 1.74 -0.23 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.58 -0.22 44 0 32 0
30MAR27 157.50 C 2.06 2.10 2.06 1.45 -0.20 44 2 87 +2
30MAR27 160.00 C 0.00 0.00 0.00 1.32 -0.19 44 0 36 0
30MAR27 162.50 C 0.00 0.00 0.00 1.20 -0.18 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.10 -0.16 44 0 0 0
30MAR27 167.50 C 1.60 1.60 1.60 1.00 -0.16 44 2 2 +2
29JUN27 37.00 C 0.00 0.00 0.00 57.19 -1.11 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.07 -1.39 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.18 -1.28 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.25 -1.35 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.30 -1.39 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.42 -1.29 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.48 -1.30 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.53 -1.45 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.69 -1.24 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.79 -1.28 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.84 -1.28 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 46.95 -1.55 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 46.11 -1.17 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 45.24 -1.21 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 43.02 -1.34 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 40.89 -1.20 47 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 38.79 -1.21 47 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 36.80 -1.19 47 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 34.85 -1.05 46 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 32.95 -1.34 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 31.08 -0.99 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 29.31 -0.96 45 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 27.53 -1.17 45 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 25.84 -1.16 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 24.21 -1.18 44 0 432 0
29JUN27 80.00 C 0.00 0.00 0.00 22.73 -0.60 44 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 21.31 -1.09 44 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 19.95 -1.12 43 0 655 0
29JUN27 87.50 C 18.87 18.87 18.87 18.84 -0.75 44 1 375 0
29JUN27 90.00 C 17.92 17.92 17.92 17.64 -0.74 44 10 530 0
29JUN27 92.50 C 16.55 17.04 16.46 16.49 -0.74 44 74 407 +74
29JUN27 95.00 C 15.50 15.50 15.50 15.44 -0.72 44 1 192 +1
29JUN27 97.50 C 0.00 0.00 0.00 14.46 -0.70 44 0 554 0
29JUN27 100.00 C 13.32 13.32 13.32 13.57 -0.64 44 6 368 0
29JUN27 102.50 C 12.76 12.96 12.76 12.71 -0.63 44 40 171 +30
29JUN27 105.00 C 11.98 11.98 11.98 11.88 -0.63 44 30 757 0
29JUN27 107.50 C 0.00 0.00 0.00 11.16 -0.59 44 0 836 0
29JUN27 110.00 C 0.00 0.00 0.00 10.40 -0.64 44 0 140 0
29JUN27 112.50 C 0.00 0.00 0.00 9.76 -0.65 44 0 126 0
29JUN27 115.00 C 9.26 9.26 9.26 9.15 -0.63 44 30 2,500 0
29JUN27 117.50 C 0.00 0.00 0.00 8.54 -0.62 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.96 -0.64 44 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 7.42 -0.62 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.92 -0.59 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.45 -0.57 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.01 -0.55 44 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 5.60 -0.53 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.22 -0.51 44 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.86 -0.50 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.53 -0.47 44 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.22 -0.46 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 3.93 -0.44 44 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.66 -0.42 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.41 -0.40 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.18 -0.38 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.96 -0.37 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.76 -0.35 44 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 2.57 -0.34 44 0 43 0
29JUN27 162.50 C 0.00 0.00 0.00 2.39 -0.33 44 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 2.23 -0.31 44 0 0 0
29JUN27 167.50 C 2.80 2.80 2.75 2.08 -0.29 44 4 1,504 0
TOTAL CALL 19,174 435,242 +11,081
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 106 0 101 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 76.00 P 0.01 0.01 0.01 0.01 0.00 85 30 40 +30
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
07AUG26 80.00 P 0.04 0.04 0.04 0.01 0.00 65 5 95 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
07AUG26 82.00 P 0.04 0.04 0.04 0.01 0.00 55 30 64 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
07AUG26 84.00 P 0.09 0.09 0.09 0.02 -0.01 49 1 100 +1
07AUG26 85.00 P 0.11 0.14 0.11 0.04 -0.02 49 118 447 +37
07AUG26 86.00 P 0.16 0.16 0.16 0.08 -0.02 49 30 101 +20
07AUG26 87.00 P 0.16 0.30 0.16 0.14 -0.02 49 10 88 +7
07AUG26 88.00 P 0.35 0.40 0.28 0.24 -0.02 49 129 287 +94
07AUG26 89.00 P 0.30 0.61 0.30 0.39 -0.03 48 179 415 +94
07AUG26 90.00 P 0.40 1.00 0.40 0.62 -0.01 49 166 1,241 -43
07AUG26 91.00 P 1.18 1.37 0.89 0.92 +0.01 49 527 275 0
07AUG26 92.00 P 0.83 1.80 0.83 1.33 +0.07 49 225 345 +62
07AUG26 93.00 P 1.20 2.25 1.20 1.83 +0.13 50 34 505 -24
07AUG26 94.00 P 1.82 1.82 1.82 2.44 +0.21 50 1 184 +1
07AUG26 95.00 P 3.46 3.46 3.15 3.13 +0.29 51 38 213 +38
07AUG26 96.00 P 3.98 3.98 3.78 3.90 +0.36 52 31 157 +30
07AUG26 97.00 P 0.00 0.00 0.00 4.75 +0.45 54 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 5.56 +0.44 52 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 6.60 +0.59 61 0 1 0
07AUG26 100.00 P 7.49 7.49 7.49 7.58 +0.65 66 1 2 -1
07AUG26 101.00 P 0.00 0.00 0.00 8.57 +0.91 72 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 9.42 +0.81 66 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 10.41 +0.83 70 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 11.56 +0.99 89 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 12.34 +0.78 69 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 13.43 +0.88 87 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 14.52 +0.97 101 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 15.43 +0.88 96 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 16.53 +0.51 113 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 17.37 +0.82 96 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 18.52 +0.97 121 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 19.47 +0.92 120 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 20.65 +0.93 143 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
14AUG26 78.00 P 0.10 0.10 0.10 0.02 -0.01 44 10 30 +10
14AUG26 79.00 P 0.00 0.00 0.00 0.03 -0.02 44 6 6 +6
14AUG26 80.00 P 0.00 0.00 0.00 0.05 -0.03 44 2 2 +2
14AUG26 81.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
14AUG26 82.00 P 0.25 0.27 0.25 0.11 -0.05 43 25 34 +25
14AUG26 83.00 P 0.33 0.34 0.26 0.17 -0.06 43 93 127 +93
14AUG26 84.00 P 0.32 0.32 0.32 0.25 -0.07 43 10 25 +10
14AUG26 85.00 P 0.50 0.57 0.43 0.35 -0.08 43 114 145 +114
14AUG26 86.00 P 0.00 0.00 0.00 0.49 -0.09 43 0 10 0
14AUG26 87.00 P 0.76 0.88 0.76 0.67 -0.10 43 2 91 +2
14AUG26 88.00 P 1.10 1.19 0.99 0.90 -0.09 43 86 107 +53
14AUG26 89.00 P 1.17 1.26 1.17 1.17 -0.07 43 29 58 +28
14AUG26 90.00 P 1.10 1.90 1.10 1.50 -0.07 44 34 26 +22
14AUG26 91.00 P 1.95 1.95 1.80 1.90 +0.01 44 3 102 +2
14AUG26 92.00 P 1.75 2.68 1.75 2.35 +0.04 44 159 167 +133
14AUG26 93.00 P 2.74 3.15 2.74 2.86 +0.08 44 37 55 +13
14AUG26 94.00 P 3.63 3.97 3.63 3.43 +0.06 45 75 45 +15
14AUG26 95.00 P 4.26 4.57 4.22 4.07 +0.22 45 84 104 +74
14AUG26 96.00 P 0.00 0.00 0.00 4.76 +0.21 45 0 90 0
14AUG26 97.00 P 0.00 0.00 0.00 5.50 +0.22 46 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 6.29 +0.37 47 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 7.13 +0.38 48 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 8.00 +0.42 49 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 8.90 +0.50 50 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 9.55 +0.29 43 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 10.47 +0.33 43 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 11.56 +0.47 50 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 12.37 +0.26 43 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 13.43 +0.73 49 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 14.52 +0.54 57 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 15.43 +0.81 55 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 16.69 +0.63 70 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 17.63 +0.56 71 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 18.85 +1.29 82 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 19.88 +1.12 86 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 20.76 - 85 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 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 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 457 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 590 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 378 0
28AUG26 65.00 P 0.07 0.07 0.07 0.01 0.00 51 4 5,391 0
28AUG26 67.50 P 0.09 0.09 0.09 0.01 -0.01 46 100 1,714 +4
28AUG26 70.00 P 0.11 0.15 0.11 0.03 -0.01 46 6 3,233 -1
28AUG26 72.50 P 0.21 0.21 0.18 0.06 -0.02 45 5 2,854 -3
28AUG26 75.00 P 0.29 0.29 0.29 0.13 -0.03 45 6 4,809 -6
28AUG26 77.50 P 0.40 0.44 0.40 0.27 -0.04 45 19 4,448 +2
28AUG26 80.00 P 0.58 0.73 0.58 0.50 -0.04 46 84 6,551 +50
28AUG26 82.50 P 0.87 1.12 0.87 0.86 -0.04 46 58 4,222 -17
28AUG26 85.00 P 1.35 1.60 1.30 1.40 -0.03 46 322 4,191 +12
28AUG26 87.50 P 1.92 2.50 1.92 2.14 +0.02 46 153 5,179 +74
28AUG26 90.00 P 2.74 3.50 2.74 3.08 +0.10 46 995 4,531 +828
28AUG26 92.50 P 4.17 4.53 3.78 4.27 +0.10 47 1,538 3,246 +1,141
28AUG26 95.00 P 5.18 5.77 5.18 5.68 +0.13 47 415 1,819 +311
28AUG26 97.50 P 0.00 0.00 0.00 7.31 +0.32 47 0 89 0
28AUG26 100.00 P 0.00 0.00 0.00 9.22 +0.34 49 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 11.25 +0.58 50 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 13.29 +0.40 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.35 +0.30 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.09 +0.80 57 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 20.54 +1.01 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.88 +0.63 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.55 +0.71 71 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.76 +0.48 68 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.27 +0.59 73 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.78 +0.61 77 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.57 +1.07 89 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.79 +1.00 85 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.29 +0.82 89 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.79 +0.75 92 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.29 +0.77 96 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.79 +0.85 99 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.26 +0.95 101 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.78 +1.15 105 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.61 +1.56 118 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.79 +1.24 111 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.29 +0.83 114 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.78 +0.80 117 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.29 +1.04 120 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.88 +1.33 126 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.29 +1.02 126 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.88 +1.23 132 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.29 +1.16 131 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 0.03 0.03 0.03 0.01 0.00 75 60 60 +34
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
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 59 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 0.00 0.00 0.00 0.01 0.00 56 0 679 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 497 0
29SEP26 55.00 P 0.10 0.10 0.10 0.01 0.00 48 100 1,211 +100
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 1,482 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3,602 0
29SEP26 62.50 P 0.28 0.28 0.25 0.06 -0.01 45 110 1,968 +10
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 10,150 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.02 45 0 3,251 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 32,117 0
29SEP26 72.50 P 0.80 0.80 0.80 0.52 -0.03 45 15 4,385 -15
29SEP26 75.00 P 1.03 1.06 1.00 0.80 -0.03 45 98 14,076 +68
29SEP26 77.50 P 1.45 1.50 1.40 1.18 -0.04 45 124 5,585 0
29SEP26 80.00 P 1.75 2.00 1.75 1.69 -0.03 45 158 15,917 +5
29SEP26 82.50 P 2.50 2.57 2.43 2.33 -0.03 45 176 9,186 -135
29SEP26 85.00 P 3.00 3.38 3.00 3.12 0.00 45 172 12,591 +48
29SEP26 87.50 P 4.13 4.13 4.11 4.03 +0.04 45 61 7,504 0
29SEP26 90.00 P 5.25 5.45 5.00 5.09 +0.09 45 70 4,122 +40
29SEP26 92.50 P 6.18 6.41 6.18 6.35 +0.16 46 66 4,114 -3
29SEP26 95.00 P 7.67 7.88 7.67 7.78 +0.20 46 20 5,035 +1
29SEP26 97.50 P 9.41 9.42 9.41 9.33 +0.26 46 43 2,453 +43
29SEP26 100.00 P 11.11 11.17 11.11 11.10 +0.43 47 5 6,592 +1
29SEP26 102.50 P 12.99 12.99 12.98 12.95 +0.48 47 58 2,448 -28
29SEP26 105.00 P 0.00 0.00 0.00 14.74 +0.42 47 0 2,763 0
29SEP26 107.50 P 17.50 17.76 17.07 16.98 +0.63 49 46 1,025 -34
29SEP26 110.00 P 0.00 0.00 0.00 18.79 +0.45 47 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 20.97 +0.18 47 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 23.46 +0.59 50 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 26.04 +0.90 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.29 +0.76 55 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 30.66 +0.60 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 33.01 +0.62 57 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 35.57 +0.81 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.84 +0.67 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 40.29 +0.73 61 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.79 +0.72 63 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 45.29 +0.77 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.79 +0.85 68 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 50.29 +0.96 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.78 +1.01 72 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 55.61 +1.39 81 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.79 +0.83 77 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.29 +0.83 79 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.78 +0.68 81 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.29 +0.92 83 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.88 +1.05 87 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.29 +0.77 86 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.88 +0.77 90 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.29 +0.68 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 55 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 52 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 49 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 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 45 0 56 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 635 0
29OCT26 62.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 567 0
29OCT26 65.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.47 -0.03 43 0 576 0
29OCT26 70.00 P 0.00 0.00 0.00 0.70 -0.04 43 0 3,447 0
29OCT26 72.50 P 1.27 1.27 1.27 1.01 -0.04 43 2 1,418 +2
29OCT26 75.00 P 1.64 1.64 1.64 1.40 -0.05 43 1 1,514 +1
29OCT26 77.50 P 2.22 2.22 2.07 1.93 -0.04 44 15 2,019 0
29OCT26 80.00 P 2.65 2.87 2.63 2.56 -0.04 44 37 1,099 -12
29OCT26 82.50 P 3.45 3.56 3.38 3.31 -0.01 44 50 961 -48
29OCT26 85.00 P 4.26 4.26 4.16 4.17 +0.02 44 45 1,448 0
29OCT26 87.50 P 5.32 5.34 5.20 5.14 +0.05 44 173 1,088 +51
29OCT26 90.00 P 6.36 6.36 6.15 6.27 +0.10 44 120 574 +120
29OCT26 92.50 P 7.41 7.78 7.39 7.55 +0.14 44 292 1,051 +202
29OCT26 95.00 P 0.00 0.00 0.00 8.97 +0.15 44 0 169 0
29OCT26 97.50 P 10.72 10.72 10.62 10.56 +0.26 45 86 204 +52
29OCT26 100.00 P 12.27 12.27 12.23 12.27 +0.34 45 90 176 +90
29OCT26 102.50 P 0.00 0.00 0.00 14.06 +0.48 46 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 15.91 +0.39 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.91 +0.40 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.95 +1.31 47 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 22.11 +0.69 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.30 +0.76 49 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.58 +0.50 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.89 +0.65 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.19 +0.65 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.47 +0.62 52 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.78 +0.62 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.21 +0.69 54 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.50 +0.85 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.98 +0.72 56 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.38 +0.71 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.81 +0.87 57 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.29 +0.96 59 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.78 +1.01 60 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.61 +1.04 67 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.79 +0.83 64 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.29 +0.82 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.78 +0.68 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.29 +0.88 69 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.88 +0.98 72 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.29 +0.77 72 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.88 +0.77 75 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.29 +0.68 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 49 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 0.00 0.00 0.00 0.01 0.00 45 0 1 0
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 0.01 -0.01 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
27NOV26 67.50 P 1.19 1.19 1.19 0.86 -0.02 44 1 1 +1
27NOV26 70.00 P 1.55 1.55 1.51 1.19 -0.02 44 60 64 +60
27NOV26 72.50 P 1.92 1.92 1.92 1.59 -0.02 44 30 30 +29
27NOV26 75.00 P 2.40 2.40 2.29 2.13 -0.01 44 61 111 +61
27NOV26 77.50 P 2.92 3.04 2.88 2.75 +0.01 44 113 252 +113
27NOV26 80.00 P 3.55 3.65 3.55 3.44 0.00 44 46 221 +46
27NOV26 82.50 P 4.38 4.48 4.29 4.28 +0.01 44 55 132 +55
27NOV26 85.00 P 5.26 5.26 5.26 5.21 +0.05 44 14 26 +14
27NOV26 87.50 P 6.35 6.49 6.18 6.23 +0.09 44 222 288 +222
27NOV26 90.00 P 7.52 7.52 7.27 7.39 +0.09 44 151 315 +137
27NOV26 92.50 P 8.72 8.81 8.56 8.70 +0.12 44 211 437 +100
27NOV26 95.00 P 0.00 0.00 0.00 10.12 +0.19 44 0 103 0
27NOV26 97.50 P 0.00 0.00 0.00 11.69 +0.29 45 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.33 +0.33 45 0 0 0
27NOV26 102.50 P 15.20 15.20 15.20 15.12 +0.42 45 1 1 +1
27NOV26 105.00 P 0.00 0.00 0.00 16.94 +0.46 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.88 +0.55 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.90 +0.47 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.93 +0.71 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.08 +0.80 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.26 +0.83 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.49 +0.92 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.69 +0.70 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.01 +0.97 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.28 +0.94 51 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.58 +0.80 51 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.94 +0.84 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 43.22 +0.79 52 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.62 +0.83 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.03 +0.65 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.44 +0.93 54 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.89 +0.79 55 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.61 +1.04 60 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.84 +0.71 58 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.31 +0.80 59 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.78 +0.68 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.35 +0.79 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.88 +0.98 64 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.31 +0.79 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.88 +0.77 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.30 +0.69 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 47 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 0.00 42 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 44 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 0.00 44 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 1,431 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.02 44 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 3,555 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.01 44 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.02 -0.02 44 0 5,694 0
30DEC26 67.50 P 0.00 0.00 0.00 1.38 -0.01 44 0 2,488 0
30DEC26 70.00 P 0.00 0.00 0.00 1.79 -0.01 44 0 23,789 0
30DEC26 72.50 P 2.59 2.59 2.59 2.33 -0.01 44 1 2,213 0
30DEC26 75.00 P 3.15 3.18 3.10 2.94 0.00 44 14 2,678 -10
30DEC26 77.50 P 3.79 3.79 3.76 3.64 0.00 44 130 4,375 0
30DEC26 80.00 P 4.51 4.61 4.46 4.43 -0.01 44 210 12,494 -100
30DEC26 82.50 P 0.00 0.00 0.00 5.28 0.00 44 0 4,743 0
30DEC26 85.00 P 0.00 0.00 0.00 6.26 +0.04 44 0 11,585 0
30DEC26 87.50 P 0.00 0.00 0.00 7.36 +0.09 44 0 950 0
30DEC26 90.00 P 8.71 8.71 8.71 8.56 +0.14 44 4 11,385 0
30DEC26 92.50 P 9.99 9.99 9.80 9.88 +0.15 44 120 2,107 0
30DEC26 95.00 P 11.21 11.21 11.21 11.27 +0.17 44 30 2,949 0
30DEC26 97.50 P 0.00 0.00 0.00 12.83 +0.30 45 0 2,215 0
30DEC26 100.00 P 14.11 14.44 14.11 14.37 +0.26 44 11 4,704 -2
30DEC26 102.50 P 0.00 0.00 0.00 16.10 +0.29 45 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 17.89 +0.33 45 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 19.78 +0.39 45 0 141 0
30DEC26 110.00 P 22.04 22.04 22.04 21.81 +0.54 46 2 1,540 -2
30DEC26 112.50 P 0.00 0.00 0.00 23.89 +0.67 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.90 +0.72 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 27.99 +0.74 48 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 30.15 +0.78 48 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 32.33 +0.87 48 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 34.55 +0.93 49 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 36.80 +0.97 50 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 39.03 +0.72 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 41.28 +0.73 50 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 43.65 +0.99 51 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 45.95 +0.98 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 48.30 +0.73 51 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 50.70 +0.86 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.08 +0.89 52 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 55.61 +1.03 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.94 +0.81 54 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 60.34 +0.83 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.83 +0.73 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.35 +0.79 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.88 +0.98 58 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 70.31 +0.79 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.88 +0.77 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.43 +0.82 62 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 44 0 176 0
30MAR27 39.00 P 0.34 0.34 0.34 0.05 0.00 44 30 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 0.00 44 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 97 0
30MAR27 45.00 P 0.59 0.59 0.59 0.15 -0.01 44 50 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 -0.02 44 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 -0.02 44 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.96 -0.03 44 0 738 0
30MAR27 60.00 P 1.75 1.75 1.75 1.27 -0.03 44 4 5,642 0
30MAR27 62.50 P 0.00 0.00 0.00 1.66 -0.03 44 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.08 -0.03 44 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 2.64 -0.03 44 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 3.21 -0.02 44 0 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.93 -0.02 44 0 801 0
30MAR27 75.00 P 4.80 4.80 4.72 4.66 -0.02 44 6 3,546 +4
30MAR27 77.50 P 0.00 0.00 0.00 5.49 -0.02 44 0 1,649 0
30MAR27 80.00 P 6.40 6.40 6.40 6.36 -0.01 44 120 3,688 0
30MAR27 82.50 P 7.43 7.43 7.43 7.30 0.00 43 2 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 8.33 0.00 43 0 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 9.53 +0.11 43 0 2,577 0
30MAR27 90.00 P 0.00 0.00 0.00 10.72 +0.09 43 0 1,727 0
30MAR27 92.50 P 12.11 12.12 12.11 12.05 +0.12 43 60 148 +3
30MAR27 95.00 P 0.00 0.00 0.00 13.48 +0.11 43 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 14.97 +0.13 43 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 16.49 +0.07 43 0 368 0
30MAR27 102.50 P 18.44 18.44 18.37 18.17 +0.20 43 60 169 +60
30MAR27 105.00 P 0.00 0.00 0.00 20.40 +0.68 45 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 21.92 +0.51 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.77 +0.57 45 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.68 +0.51 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.65 +0.64 45 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.65 +0.63 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.70 +0.65 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.77 +0.69 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.88 +0.70 46 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.99 +0.69 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.25 +0.81 47 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 42.40 +0.82 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.68 +0.91 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.90 +0.88 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.18 +1.18 48 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.46 +0.95 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.71 +0.70 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.08 +0.75 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.36 +0.71 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 60.76 +0.80 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.16 +0.83 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.55 +0.83 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.95 +0.95 49 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 70.44 +0.90 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.88 +0.77 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.43 +0.82 53 0 0 0
29JUN27 37.00 P 0.50 0.50 0.50 0.10 -0.01 44 1 7 +1
29JUN27 38.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 103 0
29JUN27 49.00 P 1.24 1.24 1.24 0.66 -0.05 43 4 49 0
29JUN27 50.00 P 1.36 1.36 1.36 0.75 -0.05 44 4 688 -2
29JUN27 52.50 P 0.00 0.00 0.00 1.00 -0.06 44 0 1,239 0
29JUN27 55.00 P 1.88 1.88 1.88 1.31 -0.06 44 2 887 +2
29JUN27 57.50 P 0.00 0.00 0.00 1.69 -0.06 44 0 813 0
29JUN27 60.00 P 2.63 2.63 2.63 2.11 -0.08 44 2 2,041 0
29JUN27 62.50 P 0.00 0.00 0.00 2.62 -0.08 44 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.19 -0.09 44 0 3,298 0
29JUN27 67.50 P 0.00 0.00 0.00 3.84 -0.08 44 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 4.57 -0.09 44 0 299 0
29JUN27 72.50 P 5.67 5.67 5.67 5.33 -0.08 44 2 894 +2
29JUN27 75.00 P 6.32 6.32 6.32 6.22 -0.07 44 4 1,751 +4
29JUN27 77.50 P 7.17 7.17 7.17 7.08 -0.04 44 9 1,423 -9
29JUN27 80.00 P 0.00 0.00 0.00 8.02 -0.05 43 0 2,095 0
29JUN27 82.50 P 9.07 9.07 9.07 9.05 -0.03 43 4 796 0
29JUN27 85.00 P 10.46 10.46 10.46 10.14 +0.01 43 4 357 +4
29JUN27 87.50 P 11.49 11.49 11.49 11.33 +0.03 43 95 382 -95
29JUN27 90.00 P 12.82 12.82 12.82 12.61 +0.06 43 95 744 -95
29JUN27 92.50 P 14.09 14.09 13.98 13.93 +0.07 43 100 3,252 +100
29JUN27 95.00 P 15.10 15.10 15.10 15.35 +0.05 43 4 53 +4
29JUN27 97.50 P 0.00 0.00 0.00 16.85 +0.09 43 0 31 0
29JUN27 100.00 P 18.44 18.44 18.44 18.37 +0.09 43 58 308 0
29JUN27 102.50 P 19.98 20.01 19.98 19.94 +0.05 43 170 265 +170
29JUN27 105.00 P 21.85 21.85 21.73 21.65 +0.10 43 122 242 +87
29JUN27 107.50 P 0.00 0.00 0.00 23.65 +0.86 44 0 26 0
29JUN27 110.00 P 25.32 25.32 25.13 25.89 +0.87 46 115 406 +1
29JUN27 112.50 P 0.00 0.00 0.00 27.31 +0.47 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.22 +0.51 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.17 +0.55 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.14 +0.56 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.15 +0.58 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.21 +0.61 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.29 +0.64 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.39 +0.57 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.53 +0.63 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.72 +0.72 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.93 +0.76 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.08 +0.66 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.37 +0.87 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.57 +0.74 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.88 +1.01 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.16 +0.80 47 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.39 +0.76 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.78 +0.86 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.04 +0.74 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.43 +1.43 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.76 +0.98 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.20 +0.91 48 0 1 0
29JUN27 167.50 P 0.00 0.00 0.00 75.53 +0.88 48 0 0 0
TOTAL PUT 10,936 504,694 +4,902
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$ 11.130
28AUG26 7.50 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.65 -0.12 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.40 -0.13 33 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 1.17 -0.12 35 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.74 -0.13 34 0 91 0
28AUG26 11.00 C 0.40 0.40 0.40 0.40 -0.11 34 22 90 -22
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.07 35 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 224 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 530 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 -0.12 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 -0.12 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 -0.12 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.12 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.21 -0.12 34 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.09 34 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.08 34 0 168 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.06 35 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 61 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 54 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 114 0
29SEP26 13.50 C 0.07 0.07 0.07 0.04 -0.03 35 9 175 +9
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 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 0.01 0.00 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.64 -0.12 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.39 -0.12 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.14 -0.12 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.15 -0.12 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.91 -0.12 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.68 -0.12 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.46 -0.12 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.27 -0.11 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.92 -0.08 33 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.33 -0.06 34 0 10 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 -0.05 34 0 10 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.89 - 31 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.16 -0.12 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.93 -0.13 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.72 -0.13 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.52 -0.13 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.34 -0.13 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.04 -0.12 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.79 -0.11 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.64 -0.12 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.39 -0.12 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 -0.12 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 -0.12 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.64 -0.13 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.13 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 -0.12 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 -0.08 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 -0.12 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 -0.12 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 -0.11 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 -0.03 35 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.05 34 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.04 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 222 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.64 -0.12 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.40 -0.12 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.17 -0.11 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.96 -0.10 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.76 -0.01 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.56 -0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.38 -0.01 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 -0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 -0.16 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.66 -0.15 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 -0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.14 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 -0.14 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.13 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.08 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.09 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.08 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.07 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.69 -0.12 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.48 -0.12 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.28 -0.11 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.08 -0.12 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.89 -0.03 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.71 -0.12 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.53 -0.05 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 -0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.20 -0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.63 -0.09 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.40 -0.08 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.20 -0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 -0.07 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 -0.07 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.06 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
29JUN27 14.00 C 0.51 0.52 0.51 0.54 -0.04 33 100 100 +100
29JUN27 14.50 C 0.00 0.00 0.00 0.46 -0.04 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
TOTAL CALL 131 5,545 +87
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 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 180 0
28AUG26 10.50 P 0.27 0.27 0.27 0.23 +0.01 34 3 94 -3
28AUG26 11.00 P 0.00 0.00 0.00 0.48 +0.03 35 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 0.81 +0.03 35 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.22 +0.08 35 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.68 +0.10 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.16 +0.11 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.67 +0.06 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.16 +0.04 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 +0.02 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.15 +0.02 54 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.65 +0.04 60 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 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 36 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 36 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 35 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 35 0 104 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 34 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 0.00 33 0 152 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 +0.03 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 +0.04 36 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.02 34 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 1.76 +0.08 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.23 +0.12 38 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.70 +0.06 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.17 +0.03 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 +0.02 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 +0.02 35 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.15 +0.02 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.65 +0.04 44 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.12 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 +0.12 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.15 +0.13 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.65 +0.13 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.14 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.14 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.14 +0.12 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.77 +0.02 33 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.10 +0.06 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.45 +0.05 35 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 1.82 +0.08 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.28 +0.05 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.73 +0.05 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.19 +0.03 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.67 +0.01 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.16 +0.03 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.65 +0.02 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.16 +0.01 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 - 34 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 0.00 34 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.17 +0.03 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.51 -0.01 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.89 -0.01 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.77 +0.02 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.22 +0.01 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.69 0.00 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.17 -0.01 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.66 -0.01 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.16 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 0.00 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.02 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 +0.04 33 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.01 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.01 33 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 1.97 +0.01 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.38 +0.02 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 +0.01 34 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 +0.01 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 0.00 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 -0.01 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.66 -0.01 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 0.00 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 0.00 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.15 0.00 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 +0.12 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.15 +0.13 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.65 +0.13 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.64 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.14 +0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.14 +0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.14 +0.12 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 0.00 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 0.00 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 +0.01 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.12 -0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.51 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.34 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.23 -0.02 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 -0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 -0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.66 -0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 -0.01 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 0.00 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 0.00 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 +0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 +0.02 34 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.13 +0.03 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.40 +0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.69 +0.04 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.02 +0.05 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.38 +0.07 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 +0.07 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.15 +0.08 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.56 +0.08 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.97 +0.06 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.40 +0.05 37 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 4.84 +0.03 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.23 +0.05 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.70 +0.03 34 0 0 0
TOTAL PUT 3 3,230 -3
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 9.71 -0.01 0 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 9.22 0.00 170 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 8.71 -0.02 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 8.48 0.00 176 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 8.00 +0.01 186 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 7.47 -0.02 134 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 6.97 -0.01 124 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 6.47 -0.01 115 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 6.03 +0.04 156 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 5.47 0.00 96 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 4.97 0.00 87 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 4.50 +0.03 106 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 4.02 +0.05 104 0 7 0
07AUG26 24.50 C 0.00 0.00 0.00 3.49 +0.01 79 0 0 0
07AUG26 25.00 C 2.65 2.65 2.65 2.98 -0.02 62 10 8 -2
07AUG26 25.50 C 2.03 2.03 2.03 2.52 -0.02 69 1 1 +1
07AUG26 26.00 C 0.00 0.00 0.00 2.06 -0.04 67 0 70 0
07AUG26 26.50 C 1.96 1.96 1.79 1.58 -0.10 57 53 7 -47
07AUG26 27.00 C 1.12 1.20 0.80 1.20 -0.14 60 14 137 +1
07AUG26 27.50 C 1.00 1.00 0.59 0.84 -0.16 57 151 454 +47
07AUG26 28.00 C 0.73 0.87 0.40 0.56 -0.20 56 3,485 1,968 +1,471
07AUG26 28.50 C 0.65 0.65 0.27 0.36 -0.19 57 1,467 1,029 +591
07AUG26 29.00 C 0.37 0.37 0.20 0.23 -0.17 59 200 1,115 +28
07AUG26 29.50 C 0.26 0.26 0.12 0.15 -0.13 62 48 673 +20
07AUG26 30.00 C 0.23 0.23 0.09 0.09 -0.11 63 302 716 +64
07AUG26 30.50 C 0.14 0.14 0.05 0.06 -0.08 66 194 544 +34
07AUG26 31.00 C 0.04 0.06 0.04 0.04 -0.06 69 6 464 +3
07AUG26 31.50 C 0.00 0.00 0.00 0.02 -0.05 68 0 413 0
07AUG26 32.00 C 0.05 0.05 0.03 0.01 -0.04 68 97 570 +51
07AUG26 32.50 C 0.04 0.04 0.02 0.01 -0.02 75 39 1,200 +38
07AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 316 0
07AUG26 33.50 C 0.02 0.02 0.02 0.01 0.00 88 1 134 -1
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 163 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,895 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 111 0 262 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 111 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 122 0 249 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 128 0 39 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 133 0 92 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 47 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 143 0 80 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 9.02 - 120 0 0 -
14AUG26 19.25 C 0.00 0.00 0.00 8.77 - 116 0 0 -
14AUG26 19.50 C 0.00 0.00 0.00 8.52 +0.04 112 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 8.27 +0.04 109 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 8.02 +0.03 105 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 7.53 +0.04 102 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 7.03 +0.05 95 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 6.53 +0.05 88 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 6.03 +0.04 82 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 5.50 0.00 65 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 5.01 0.00 63 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 4.53 0.00 62 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 4.05 -0.01 60 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 3.58 -0.03 58 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 3.13 0.00 57 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 2.68 -0.11 55 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 2.27 -0.12 54 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 1.86 -0.11 52 0 90 0
14AUG26 27.00 C 1.64 1.66 1.35 1.53 -0.12 52 103 78 -7
14AUG26 27.50 C 0.98 1.26 0.98 1.21 -0.15 51 94 82 +7
14AUG26 28.00 C 0.94 1.08 0.93 0.95 -0.15 51 694 668 +653
14AUG26 28.50 C 0.69 0.86 0.67 0.76 -0.13 53 1,477 1,449 +1,443
14AUG26 29.00 C 0.60 0.60 0.49 0.59 -0.13 54 19 41 +4
14AUG26 29.50 C 0.49 0.49 0.47 0.44 -0.14 54 4 37 +4
14AUG26 30.00 C 0.55 0.55 0.31 0.35 -0.12 55 352 432 +187
14AUG26 30.50 C 0.26 0.30 0.26 0.26 -0.12 56 42 92 +22
14AUG26 31.00 C 0.22 0.25 0.22 0.20 -0.09 57 196 198 +195
14AUG26 31.50 C 0.19 0.19 0.19 0.15 -0.09 58 1 16 +1
14AUG26 32.00 C 0.20 0.20 0.12 0.12 -0.06 59 84 91 +58
14AUG26 32.50 C 0.15 0.15 0.11 0.09 -0.06 60 15 29 +14
14AUG26 33.00 C 0.00 0.00 0.00 0.06 -0.06 59 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.04 63 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.51 - 186 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 18.26 +0.04 182 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.01 +0.04 177 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.52 +0.05 176 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.02 +0.05 167 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.52 +0.03 159 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.02 +0.02 152 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.52 +0.02 144 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.99 +0.01 109 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.52 +0.04 131 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.03 +0.07 129 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.53 +0.03 123 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.03 +0.06 116 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 12.53 +0.02 110 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 12.03 +0.04 105 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 11.53 +0.04 99 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 11.04 +0.03 97 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.54 +0.05 92 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 10.04 +0.06 87 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.55 +0.06 85 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.06 +0.05 82 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.57 +0.05 79 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 8.04 0.00 67 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 7.23 +0.17 85 0 800 0
28AUG26 22.00 C 0.00 0.00 0.00 6.20 +0.08 71 0 1,243 0
28AUG26 23.00 C 0.00 0.00 0.00 5.11 -0.02 52 0 1,452 0
28AUG26 24.00 C 0.00 0.00 0.00 4.10 -0.13 41 0 2,471 0
28AUG26 25.00 C 3.22 3.22 2.88 3.49 +0.05 57 37 1,713 0
28AUG26 26.00 C 2.58 2.58 2.58 2.59 -0.13 49 1 3,097 -1
28AUG26 27.00 C 2.08 2.08 1.66 2.04 -0.04 52 591 4,467 +215
28AUG26 28.00 C 1.68 1.68 1.23 1.51 -0.11 52 1,084 9,993 +23
28AUG26 29.00 C 1.29 1.29 0.91 1.11 -0.10 53 414 5,786 -23
28AUG26 30.00 C 0.92 1.05 0.65 0.84 -0.06 55 1,456 7,809 +751
28AUG26 31.00 C 0.62 0.62 0.46 0.63 -0.03 57 305 3,401 +15
28AUG26 32.00 C 0.40 0.49 0.33 0.48 -0.01 59 537 5,159 +196
28AUG26 33.00 C 0.38 0.38 0.23 0.37 +0.01 61 636 2,704 +50
28AUG26 34.00 C 0.30 0.30 0.18 0.28 +0.01 63 255 1,612 +82
28AUG26 35.00 C 0.20 0.20 0.14 0.22 +0.02 65 829 2,310 +366
28AUG26 36.00 C 0.11 0.13 0.11 0.18 +0.03 67 23 1,332 +7
28AUG26 37.00 C 0.09 0.10 0.09 0.14 +0.03 68 43 2,441 +6
28AUG26 38.00 C 0.07 0.08 0.07 0.11 +0.02 70 43 1,191 +1
28AUG26 39.00 C 0.05 0.05 0.05 0.09 +0.03 72 29 642 0
28AUG26 40.00 C 0.04 0.05 0.04 0.08 +0.03 74 410 1,734 -78
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.02 75 0 305 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 +0.02 77 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.02 78 0 1,554 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.02 78 0 384 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 354 0
28AUG26 46.00 C 0.01 0.01 0.01 0.01 0.00 74 50 270 +50
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.61 - 147 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 18.36 +0.10 144 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.11 +0.13 140 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.62 +0.12 136 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.12 +0.11 129 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.62 +0.11 123 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.13 +0.12 119 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.63 +0.11 114 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.13 +0.11 108 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.63 +0.11 103 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.14 +0.11 100 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.64 +0.11 95 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.03 -0.04 55 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.65 +0.14 87 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 12.16 +0.17 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.67 +0.10 81 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.06 -0.01 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.70 +0.10 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.21 +0.11 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.73 +0.08 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.24 +0.11 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.76 +0.11 65 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.28 +0.10 63 0 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 +0.09 58 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 6.42 +0.08 56 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 -0.01 50 0 1,456 0
29SEP26 24.00 C 0.00 0.00 0.00 4.49 -0.09 43 0 9,637 0
29SEP26 25.00 C 4.00 4.00 4.00 3.78 -0.13 44 19 13,586 +17
29SEP26 26.00 C 2.78 2.88 2.78 3.14 -0.12 45 3 5,299 0
29SEP26 27.00 C 2.50 2.60 2.40 2.58 -0.10 46 494 9,826 +307
29SEP26 28.00 C 1.89 2.25 1.79 2.14 -0.06 48 1,149 10,552 -14
29SEP26 29.00 C 1.88 1.88 1.50 1.71 -0.10 48 91 7,203 +64
29SEP26 30.00 C 1.45 1.55 1.19 1.40 -0.05 49 824 11,855 +590
29SEP26 31.00 C 1.03 1.15 0.94 1.13 -0.05 50 169 3,151 +62
29SEP26 32.00 C 0.93 0.95 0.77 0.92 -0.03 51 16 2,688 +2
29SEP26 33.00 C 0.70 0.77 0.63 0.75 -0.02 51 165 4,462 +30
29SEP26 34.00 C 0.65 0.65 0.49 0.61 -0.01 52 65 2,416 -5
29SEP26 35.00 C 0.55 0.55 0.42 0.50 -0.01 53 670 6,985 +156
29SEP26 36.00 C 0.31 0.39 0.31 0.41 0.00 54 327 15,851 -31
29SEP26 37.00 C 0.30 0.31 0.29 0.33 -0.01 55 22 10,114 0
29SEP26 38.00 C 0.20 0.22 0.20 0.28 +0.01 56 32 6,447 +14
29SEP26 39.00 C 0.20 0.21 0.20 0.23 0.00 57 64 15,969 0
29SEP26 40.00 C 0.14 0.17 0.14 0.19 0.00 57 81 17,410 +70
29SEP26 41.00 C 0.13 0.13 0.13 0.16 0.00 58 140 5,460 +20
29SEP26 42.00 C 0.00 0.00 0.00 0.13 0.00 59 0 1,590 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 0.00 59 0 1,808 0
29SEP26 44.00 C 0.08 0.08 0.08 0.10 +0.01 61 14 2,677 0
29SEP26 45.00 C 0.08 0.08 0.06 0.08 0.00 61 151 3,725 -100
29SEP26 46.00 C 0.00 0.00 0.00 0.07 0.00 62 0 2,134 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 63 0 1,420 0
29SEP26 48.00 C 0.04 0.04 0.04 0.05 0.00 63 20 2,483 -20
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 63 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 62 0 19,838 0
29SEP26 52.50 C 0.02 0.02 0.02 0.02 0.00 64 11 3,352 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 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 82 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 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 90 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 95 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 375 0
29OCT26 9.50 C 0.00 0.00 0.00 18.65 - 122 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 18.40 +0.12 119 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.15 +0.17 116 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.65 +0.15 110 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.16 +0.15 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.66 +0.15 102 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.17 +0.16 98 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.63 +0.11 87 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.18 +0.16 90 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.68 +0.16 86 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.19 +0.16 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.70 +0.17 80 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.22 +0.13 78 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.73 +0.20 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.25 +0.15 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.76 +0.19 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.28 +0.20 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.80 +0.20 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.32 +0.20 64 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.84 +0.19 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.36 +0.20 59 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.89 +0.17 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.42 +0.06 56 0 108 0
29OCT26 21.00 C 0.00 0.00 0.00 7.39 +0.06 48 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.51 +0.05 46 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.73 +0.08 47 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.81 -0.15 42 0 1,159 0
29OCT26 25.00 C 3.92 3.92 3.92 4.13 -0.15 43 30 1,368 +30
29OCT26 26.00 C 0.00 0.00 0.00 3.58 -0.09 45 0 835 0
29OCT26 27.00 C 2.73 2.94 2.73 2.91 -0.16 43 1,247 2,160 +648
29OCT26 28.00 C 2.39 2.59 2.17 2.52 -0.07 45 1,392 2,950 +446
29OCT26 29.00 C 2.03 2.21 1.81 2.06 -0.12 44 449 1,657 +105
29OCT26 30.00 C 1.95 1.95 1.50 1.76 -0.07 46 146 1,101 -16
29OCT26 31.00 C 1.39 1.49 1.37 1.49 -0.04 47 170 1,330 0
29OCT26 32.00 C 1.29 1.31 1.11 1.21 -0.08 46 66 461 -5
29OCT26 33.00 C 0.00 0.00 0.00 1.01 -0.07 47 1 498 +1
29OCT26 34.00 C 0.93 0.93 0.73 0.83 -0.07 47 31 519 +31
29OCT26 35.00 C 0.81 0.81 0.61 0.67 -0.09 47 211 2,095 +9
29OCT26 36.00 C 0.62 0.62 0.62 0.55 -0.09 48 30 1,089 +30
29OCT26 37.00 C 0.50 0.53 0.47 0.44 -0.11 47 13 3,338 -6
29OCT26 38.00 C 0.39 0.44 0.38 0.34 -0.12 47 206 668 +179
29OCT26 39.00 C 0.34 0.36 0.34 0.29 -0.10 48 61 257 +60
29OCT26 40.00 C 0.32 0.32 0.32 0.24 -0.10 48 110 183 +22
29OCT26 41.00 C 0.00 0.00 0.00 0.19 -0.10 48 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 0 0
29OCT26 45.00 C 0.16 0.16 0.16 0.09 -0.07 50 20 50 +20
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.07 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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 9.50 C 0.00 0.00 0.00 18.69 - 108 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 18.44 +0.11 106 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.19 +0.11 103 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.70 +0.11 99 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.21 +0.12 96 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.71 +0.11 91 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.22 +0.11 88 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.73 +0.11 84 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.24 +0.11 81 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.76 +0.11 79 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.28 +0.11 77 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.79 +0.10 74 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.31 +0.21 72 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.83 +0.11 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.35 +0.11 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.87 +0.12 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.39 +0.07 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.92 +0.22 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.44 +0.21 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.97 +0.20 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.51 +0.18 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.05 +0.19 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.60 +0.17 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.72 +0.16 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.88 +0.17 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.09 +0.14 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.29 +0.07 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.60 -0.02 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.97 +0.01 45 0 0 0
27NOV26 27.00 C 3.12 3.43 3.12 3.43 -0.07 45 553 628 +553
27NOV26 28.00 C 2.71 2.98 2.57 2.77 -0.22 42 550 566 +448
27NOV26 29.00 C 0.00 0.00 0.00 2.50 -0.08 45 0 218 0
27NOV26 30.00 C 1.96 2.24 1.96 2.08 -0.14 44 92 205 +40
27NOV26 31.00 C 1.78 1.78 1.78 1.84 -0.07 46 32 62 +30
27NOV26 32.00 C 1.60 1.62 1.60 1.58 -0.07 46 31 32 +1
27NOV26 33.00 C 1.28 1.44 1.28 1.36 -0.06 47 32 90 +32
27NOV26 34.00 C 1.13 1.13 1.13 1.17 -0.05 47 18 91 +18
27NOV26 35.00 C 0.99 1.08 0.98 1.01 -0.05 48 310 310 +310
27NOV26 36.00 C 0.91 0.91 0.91 0.88 -0.04 48 20 39 +19
27NOV26 37.00 C 0.74 0.74 0.74 0.75 -0.05 48 130 1,410 +100
27NOV26 38.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 0.57 -0.02 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.51 0.00 50 0 350 0
27NOV26 41.00 C 0.43 0.43 0.43 0.46 +0.02 51 100 140 +100
27NOV26 42.00 C 0.00 0.00 0.00 0.40 +0.02 52 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 +0.03 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
27NOV26 49.00 C 0.17 0.17 0.17 0.18 +0.03 55 100 100 +100
27NOV26 50.00 C 0.17 0.17 0.17 0.17 +0.04 56 100 100 +100
27NOV26 52.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 +0.03 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.03 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.03 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.73 - 97 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 18.49 +0.16 96 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.24 +0.16 94 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.75 +0.16 90 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.26 +0.17 87 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.78 +0.18 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.29 +0.18 81 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.81 +0.19 79 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.33 +0.20 76 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.85 +0.20 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.37 +0.20 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.89 +0.20 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.38 +0.18 66 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.94 +0.22 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.46 +0.22 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.99 +0.22 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.51 +0.19 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 11.04 +0.21 58 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.58 +0.21 56 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.12 +0.20 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.67 +0.19 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.22 +0.19 53 0 30 0
30DEC26 20.00 C 8.70 8.70 8.70 8.78 +0.19 51 10 224 +10
30DEC26 21.00 C 0.00 0.00 0.00 7.93 +0.17 50 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 7.12 +0.13 48 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 6.36 -0.10 47 0 1,046 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 -0.07 47 0 3,304 0
30DEC26 25.00 C 0.00 0.00 0.00 4.89 -0.08 44 0 3,619 0
30DEC26 26.00 C 4.18 4.39 4.18 4.33 -0.07 45 60 1,861 -60
30DEC26 27.00 C 0.00 0.00 0.00 3.73 -0.09 44 0 1,573 0
30DEC26 28.00 C 3.52 3.52 3.06 3.32 -0.02 45 138 6,261 -9
30DEC26 29.00 C 2.81 2.81 2.78 2.89 -0.04 45 121 5,856 -18
30DEC26 30.00 C 2.61 2.61 2.39 2.53 -0.05 45 69 7,424 +69
30DEC26 31.00 C 0.00 0.00 0.00 2.18 -0.06 45 0 1,681 0
30DEC26 32.00 C 1.82 1.92 1.82 1.91 -0.06 45 4 4,632 +3
30DEC26 33.00 C 1.54 1.75 1.54 1.66 -0.07 45 4 9,051 0
30DEC26 34.00 C 0.00 0.00 0.00 1.46 -0.06 46 0 1,403 0
30DEC26 35.00 C 1.22 1.22 1.22 1.28 -0.05 46 5 4,568 +5
30DEC26 36.00 C 1.06 1.08 1.06 1.12 -0.06 47 5 8,432 +5
30DEC26 37.00 C 0.93 1.04 0.93 0.99 -0.04 47 233 8,400 +203
30DEC26 38.00 C 0.81 0.81 0.79 0.87 -0.03 47 12 5,636 0
30DEC26 39.00 C 0.76 0.80 0.76 0.77 -0.01 48 39 9,877 -32
30DEC26 40.00 C 0.60 0.74 0.60 0.71 +0.02 49 32 2,174 +12
30DEC26 41.00 C 0.55 0.61 0.55 0.63 +0.03 49 103 2,677 +103
30DEC26 42.00 C 0.50 0.55 0.50 0.56 +0.03 50 180 2,196 0
30DEC26 43.00 C 0.45 0.48 0.45 0.50 +0.04 50 104 975 -7
30DEC26 44.00 C 0.00 0.00 0.00 0.44 +0.03 50 0 658 0
30DEC26 45.00 C 0.38 0.40 0.38 0.39 +0.03 50 19 4,307 +4
30DEC26 46.00 C 0.35 0.35 0.35 0.35 +0.03 51 10 990 +10
30DEC26 47.00 C 0.32 0.33 0.32 0.32 +0.04 51 3 504 +2
30DEC26 48.00 C 0.32 0.32 0.32 0.28 +0.03 52 1 386 0
30DEC26 49.00 C 0.28 0.29 0.28 0.24 +0.02 51 4 379 -1
30DEC26 50.00 C 0.24 0.27 0.24 0.23 +0.04 52 741 10,220 +618
30DEC26 52.50 C 0.00 0.00 0.00 0.18 +0.03 53 0 2,458 0
30DEC26 55.00 C 0.16 0.16 0.16 0.14 +0.03 54 1 1,866 -1
30DEC26 57.50 C 0.14 0.14 0.14 0.12 +0.03 55 25 431 +25
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.03 57 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.03 58 0 241 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.03 59 0 294 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 7,245 0
30DEC26 72.50 C 0.06 0.06 0.06 0.04 +0.03 60 60 389 +60
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 659 0
30MAR27 9.50 C 0.00 0.00 0.00 18.86 - 83 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 18.62 +0.27 81 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.38 +0.25 80 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.91 +0.25 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.43 +0.24 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.96 +0.25 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.45 +0.22 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.02 +0.27 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.55 +0.27 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.08 +0.27 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.61 +0.25 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.14 +0.26 62 0 0 0
30MAR27 15.00 C 13.59 13.59 13.59 13.68 +0.21 60 2 6,044 -2
30MAR27 15.50 C 0.00 0.00 0.00 13.18 +0.21 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.76 +0.25 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.31 +0.26 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.82 +0.20 54 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 11.42 +0.19 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.98 +0.19 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.55 +0.18 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.13 +0.18 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.72 +0.15 50 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.31 +0.18 49 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 8.52 +0.17 48 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.77 +0.15 47 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 7.06 +0.14 46 0 1,202 0
30MAR27 24.00 C 5.80 5.80 5.80 6.39 +0.02 45 1 749 0
30MAR27 25.00 C 0.00 0.00 0.00 5.69 +0.03 44 0 3,150 0
30MAR27 26.00 C 0.00 0.00 0.00 5.11 -0.04 43 0 7,837 0
30MAR27 27.00 C 4.60 4.60 4.22 4.76 +0.19 45 91 3,366 +61
30MAR27 28.00 C 4.30 4.30 3.93 4.19 -0.04 44 120 3,172 0
30MAR27 29.00 C 0.00 0.00 0.00 3.73 -0.07 43 0 700 0
30MAR27 30.00 C 3.19 3.42 3.19 3.34 -0.04 43 61 1,927 -2
30MAR27 31.00 C 0.00 0.00 0.00 3.01 -0.03 44 0 1,245 0
30MAR27 32.00 C 2.61 2.79 2.61 2.71 -0.03 44 3 5,171 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 -0.05 44 3,250 9,401 +2,909
30MAR27 34.00 C 2.06 2.23 2.06 2.16 -0.08 44 6 6,890 +3
30MAR27 35.00 C 2.00 2.00 1.93 1.91 -0.14 44 5 4,201 +5
30MAR27 36.00 C 1.68 1.68 1.68 1.70 -0.14 44 1 354 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 -0.15 43 0 310 0
30MAR27 38.00 C 1.45 1.50 1.45 1.33 -0.15 43 2 1,177 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.17 -0.16 43 0 549 0
30MAR27 40.00 C 1.20 1.26 1.20 1.03 -0.16 43 8 5,917 +8
30MAR27 41.00 C 0.00 0.00 0.00 0.91 -0.16 43 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 -0.16 43 0 322 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.17 43 0 504 0
30MAR27 44.00 C 0.81 0.81 0.81 0.62 -0.16 43 1 588 -1
30MAR27 45.00 C 0.00 0.00 0.00 0.54 -0.16 43 0 2,363 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 -0.16 43 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.15 42 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 198 0
30MAR27 50.00 C 0.55 0.55 0.51 0.28 -0.14 42 7 2,219 +2
30MAR27 52.50 C 0.48 0.48 0.48 0.20 -0.13 42 100 100 +100
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.12 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.08 43 0 1 0
30MAR27 60.00 C 0.30 0.30 0.30 0.09 -0.07 43 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 80 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 127 0
29JUN27 9.50 C 0.00 0.00 0.00 18.98 - 74 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 18.74 +0.27 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.51 +0.27 72 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.04 +0.26 69 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.58 +0.22 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.07 +0.23 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.65 +0.22 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.19 +0.22 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.73 +0.17 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.27 +0.27 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.81 +0.21 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.36 +0.20 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.92 +0.26 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.47 +0.19 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.04 +0.20 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.60 +0.19 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.17 +0.15 51 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.74 +0.17 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.32 +0.16 50 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.91 +0.15 49 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.51 +0.15 48 0 4 0
29JUN27 19.50 C 9.75 9.75 9.75 10.12 +0.15 48 1 2 +1
29JUN27 20.00 C 9.70 9.70 9.70 9.70 +0.03 47 3 42 +3
29JUN27 21.00 C 8.50 8.50 8.50 9.01 +0.15 47 2 45 -1
29JUN27 22.00 C 0.00 0.00 0.00 8.28 +0.12 45 0 485 0
29JUN27 23.00 C 7.28 7.28 7.28 7.67 +0.14 46 1 117 -1
29JUN27 24.00 C 0.00 0.00 0.00 7.03 +0.11 45 0 226 0
29JUN27 25.00 C 6.15 6.15 6.15 6.34 -0.04 43 1 538 +1
29JUN27 26.00 C 0.00 0.00 0.00 5.80 -0.04 43 0 1,079 0
29JUN27 27.00 C 0.00 0.00 0.00 5.30 -0.05 43 0 500 0
29JUN27 28.00 C 5.10 5.10 4.58 4.85 +0.01 43 38 903 +31
29JUN27 29.00 C 4.27 4.27 4.27 4.51 -0.01 44 5 954 +5
29JUN27 30.00 C 4.00 4.00 3.95 4.10 -0.03 43 2 836 +2
29JUN27 31.00 C 0.00 0.00 0.00 3.77 -0.02 43 0 252 0
29JUN27 32.00 C 3.50 3.50 3.40 3.45 -0.05 44 8 94 +8
29JUN27 33.00 C 3.13 3.13 3.13 3.16 -0.04 44 90 781 +90
29JUN27 34.00 C 0.00 0.00 0.00 2.91 -0.03 44 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.66 -0.06 44 0 213 0
29JUN27 36.00 C 0.00 0.00 0.00 2.43 -0.08 44 0 44 0
29JUN27 37.00 C 2.20 2.20 2.20 2.22 -0.09 44 5 83 +5
29JUN27 38.00 C 0.00 0.00 0.00 2.05 -0.07 44 0 425 0
29JUN27 39.00 C 1.90 1.97 1.90 1.88 -0.07 44 5 421 0
29JUN27 40.00 C 1.65 1.65 1.65 1.72 -0.07 44 12 15 +12
29JUN27 41.00 C 0.00 0.00 0.00 1.57 -0.07 44 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 1.44 -0.07 44 0 10 0
29JUN27 43.00 C 0.00 0.00 0.00 1.32 -0.07 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.21 -0.07 44 0 34 0
29JUN27 45.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.01 -0.08 44 0 80 0
29JUN27 47.00 C 0.00 0.00 0.00 0.93 -0.07 45 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.78 -0.07 45 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.72 -0.07 45 0 132 0
29JUN27 52.50 C 0.00 0.00 0.00 0.58 -0.07 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 -0.06 45 0 160 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
29JUN27 75.00 C 0.33 0.33 0.33 0.11 -0.03 46 100 100 +100
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 7 0
TOTAL CALL 32,585 588,085 +15,448
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 23 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 330 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
07AUG26 24.50 P 0.04 0.04 0.04 0.02 0.00 76 6 84 0
07AUG26 25.00 P 0.08 0.08 0.03 0.03 -0.01 71 51 309 +51
07AUG26 25.50 P 0.10 0.15 0.04 0.05 -0.03 68 166 176 +26
07AUG26 26.00 P 0.12 0.25 0.08 0.09 -0.05 66 698 932 +369
07AUG26 26.50 P 0.23 0.38 0.12 0.16 -0.08 65 133 559 -108
07AUG26 27.00 P 0.30 0.60 0.19 0.24 -0.14 60 718 778 +91
07AUG26 27.50 P 0.48 0.80 0.37 0.38 -0.20 58 1,019 999 +631
07AUG26 28.00 P 0.70 1.20 0.59 0.59 -0.23 56 1,245 1,972 +1,006
07AUG26 28.50 P 0.90 1.37 0.88 0.92 -0.19 60 113 265 +1
07AUG26 29.00 P 1.26 1.89 1.20 1.28 -0.18 61 110 377 -40
07AUG26 29.50 P 2.40 2.40 2.40 1.63 -0.22 53 1 360 -1
07AUG26 30.00 P 2.60 2.60 2.60 2.08 -0.22 53 2 375 0
07AUG26 30.50 P 0.00 0.00 0.00 2.57 -0.08 59 0 252 0
07AUG26 31.00 P 0.00 0.00 0.00 3.16 +0.03 91 0 283 0
07AUG26 31.50 P 0.00 0.00 0.00 3.66 +0.06 101 0 204 0
07AUG26 32.00 P 0.00 0.00 0.00 4.17 +0.12 113 0 436 0
07AUG26 32.50 P 0.00 0.00 0.00 4.67 +0.11 122 0 128 0
07AUG26 33.00 P 0.00 0.00 0.00 5.11 +0.06 115 0 292 0
07AUG26 33.50 P 0.00 0.00 0.00 5.54 -0.01 0 0 203 0
07AUG26 34.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 1 0
07AUG26 34.50 P 0.00 0.00 0.00 6.54 -0.03 0 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 7.04 -0.01 0 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 7.61 +0.05 152 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 9.04 0.00 0 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 10.07 -0.01 164 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 10.60 +0.02 188 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 11.04 -0.04 0 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 11.54 -0.03 0 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 12.04 -0.03 0 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 12.60 +0.03 211 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 13.12 +0.06 227 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 13.60 +0.06 223 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 14.04 -0.02 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
14AUG26 19.25 P 0.00 0.00 0.00 0.01 - 94 0 0 -
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 62 6 10 0
14AUG26 23.50 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.08 0.00 62 1 16 0
14AUG26 24.50 P 0.14 0.14 0.14 0.10 -0.03 58 1 1 +1
14AUG26 25.00 P 0.26 0.28 0.14 0.16 -0.03 59 52 57 +21
14AUG26 25.50 P 0.39 0.39 0.39 0.23 -0.05 58 4 18 +4
14AUG26 26.00 P 0.33 0.48 0.33 0.32 -0.07 57 9 33 +7
14AUG26 26.50 P 0.65 0.67 0.44 0.42 -0.11 55 4 9 +4
14AUG26 27.00 P 0.70 0.85 0.70 0.56 -0.14 53 68 76 +55
14AUG26 27.50 P 0.95 0.95 0.72 0.75 -0.16 53 252 224 +221
14AUG26 28.00 P 1.23 1.23 0.98 0.98 -0.18 52 1,091 1,093 +1,030
14AUG26 28.50 P 1.75 1.75 1.26 1.28 -0.17 53 414 594 +414
14AUG26 29.00 P 2.07 2.11 2.07 1.62 -0.16 54 60 330 +60
14AUG26 29.50 P 2.08 2.08 1.94 1.98 -0.15 55 32 92 +32
14AUG26 30.00 P 2.63 2.63 2.43 2.42 -0.13 59 2 1 +1
14AUG26 30.50 P 0.00 0.00 0.00 2.83 -0.04 60 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 3.20 -0.16 55 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 3.76 -0.01 66 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.17 -0.02 63 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.67 0.00 68 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.11 -0.02 64 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.06 -0.07 61 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.56 -0.05 65 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.05 -0.05 64 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.61 +0.02 86 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.04 -0.05 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.07 -0.06 93 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.60 -0.03 106 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.04 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 163 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 738 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 769 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 820 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 2 1,604 0
28AUG26 21.00 P 0.09 0.09 0.06 0.02 0.00 53 14 2,450 +1
28AUG26 22.00 P 0.11 0.11 0.11 0.05 -0.01 52 3 2,864 0
28AUG26 23.00 P 0.17 0.23 0.15 0.11 -0.01 52 800 4,555 -386
28AUG26 24.00 P 0.32 0.38 0.25 0.23 -0.02 53 238 5,963 +108
28AUG26 25.00 P 0.41 0.60 0.41 0.41 -0.04 53 354 3,999 -106
28AUG26 26.00 P 0.70 0.93 0.65 0.67 -0.08 52 425 7,606 -168
28AUG26 27.00 P 1.00 1.40 1.00 1.01 -0.10 51 413 3,923 -92
28AUG26 28.00 P 1.43 1.91 1.43 1.50 -0.11 52 803 5,062 -20
28AUG26 29.00 P 2.39 2.55 2.05 2.13 -0.09 54 53 2,969 -2
28AUG26 30.00 P 2.60 3.35 2.60 2.93 +0.01 59 68 6,701 +6
28AUG26 31.00 P 3.47 3.83 3.47 3.75 +0.06 62 4 4,838 -4
28AUG26 32.00 P 4.58 4.58 4.58 4.40 -0.10 55 1 1,394 0
28AUG26 33.00 P 0.00 0.00 0.00 5.41 +0.01 64 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 6.28 -0.01 63 0 591 0
28AUG26 35.00 P 0.00 0.00 0.00 7.12 -0.10 56 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 8.07 -0.10 54 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 9.04 -0.08 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.12 -0.01 71 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.10 +0.02 73 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.08 0.00 74 0 623 0
28AUG26 41.00 P 0.00 0.00 0.00 13.12 +0.04 85 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.06 0.00 78 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.06 -0.02 81 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.05 -0.02 81 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.05 -0.03 85 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.05 +0.01 88 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.04 -0.03 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.04 0.00 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.04 0.00 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.04 0.00 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.54 0.00 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.04 -0.03 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.54 0.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.04 0.00 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.54 -0.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.04 0.00 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.54 0.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.04 0.00 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.54 0.00 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.04 0.00 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.54 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17,158 0
29SEP26 15.50 P 0.03 0.03 0.03 0.01 0.00 60 60 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.07 0.07 0.07 0.02 +0.01 51 60 666 0
29SEP26 18.50 P 0.10 0.10 0.08 0.03 +0.01 51 240 482 +240
29SEP26 19.00 P 0.11 0.11 0.09 0.04 0.00 50 83 660 +83
29SEP26 19.50 P 0.12 0.13 0.12 0.05 0.00 49 12 2,657 0
29SEP26 20.00 P 0.14 0.15 0.14 0.07 0.00 49 6 13,268 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 48 0 1,712 0
29SEP26 22.00 P 0.34 0.34 0.26 0.23 0.00 49 496 2,993 +166
29SEP26 23.00 P 0.49 0.49 0.38 0.37 -0.01 48 144 6,863 +30
29SEP26 24.00 P 0.68 0.68 0.55 0.57 -0.03 48 44 5,405 +37
29SEP26 25.00 P 0.84 1.06 0.80 0.82 -0.06 48 224 14,475 +123
29SEP26 26.00 P 1.21 1.32 1.12 1.14 -0.09 47 368 6,639 +151
29SEP26 27.00 P 1.75 1.75 1.57 1.59 -0.06 48 88 10,141 0
29SEP26 28.00 P 2.16 2.37 2.03 2.07 -0.09 48 158 7,789 +71
29SEP26 29.00 P 2.98 2.98 2.58 2.67 -0.08 49 90 6,455 0
29SEP26 30.00 P 3.30 3.30 3.30 3.38 -0.04 50 3 10,531 0
29SEP26 31.00 P 4.46 4.46 4.03 4.17 +0.02 52 172 6,722 +118
29SEP26 32.00 P 0.00 0.00 0.00 4.80 -0.13 49 0 2,863 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 +0.13 57 0 4,305 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 +0.05 55 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.45 -0.02 54 0 3,968 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 +0.21 64 0 13,321 0
29SEP26 37.00 P 0.00 0.00 0.00 9.24 -0.06 53 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.18 -0.02 54 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.10 -0.05 51 0 3,408 0
29SEP26 40.00 P 0.00 0.00 0.00 12.10 -0.06 54 0 11,943 0
29SEP26 41.00 P 0.00 0.00 0.00 13.12 +0.01 59 0 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 14.07 -0.01 57 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.07 -0.02 59 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.06 -0.02 60 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.05 -0.03 61 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.05 -0.08 63 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.04 -0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.04 -0.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.04 -0.03 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.04 -0.06 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.54 -0.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.04 -0.03 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.54 -0.09 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.04 -0.10 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.54 -0.09 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.04 -0.09 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.54 -0.09 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.04 -0.09 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.54 -0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.04 -0.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.54 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.04 -0.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.54 -0.09 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.04 -0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 57 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 47 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 334 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.04 41 0 390 0
29OCT26 19.00 P 0.18 0.18 0.18 0.04 -0.05 40 160 545 +141
29OCT26 19.50 P 0.21 0.21 0.20 0.06 -0.06 41 143 634 +40
29OCT26 20.00 P 0.25 0.25 0.25 0.08 -0.08 40 240 775 +42
29OCT26 21.00 P 0.34 0.37 0.30 0.15 -0.11 41 427 1,501 +163
29OCT26 22.00 P 0.47 0.47 0.41 0.28 -0.13 42 184 1,490 +126
29OCT26 23.00 P 0.68 0.72 0.66 0.46 -0.15 42 178 6,417 +175
29OCT26 24.00 P 0.82 0.93 0.79 0.71 -0.15 43 504 1,321 +355
29OCT26 25.00 P 1.25 1.25 1.10 1.04 -0.12 44 54 2,794 +47
29OCT26 26.00 P 1.68 1.68 1.63 1.44 -0.09 45 120 2,230 +90
29OCT26 27.00 P 1.88 2.12 1.87 1.87 -0.11 45 1,048 2,517 +776
29OCT26 28.00 P 2.68 2.82 2.33 2.42 -0.06 46 1,128 2,883 +898
29OCT26 29.00 P 3.30 3.30 3.09 2.98 -0.09 45 416 2,747 +346
29OCT26 30.00 P 4.00 4.00 3.62 3.62 -0.11 46 50 175 +20
29OCT26 31.00 P 4.20 4.56 4.20 4.31 -0.12 46 7 378 0
29OCT26 32.00 P 5.03 5.03 5.03 5.10 -0.11 47 2 537 +2
29OCT26 33.00 P 0.00 0.00 0.00 6.02 -0.02 50 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.67 -0.10 47 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.52 -0.21 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.60 0.00 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.30 -0.20 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.30 -0.12 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.14 -0.21 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.18 -0.11 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.12 -0.10 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.07 -0.16 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.07 -0.10 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.06 -0.13 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.05 -0.12 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.05 -0.08 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.04 -0.07 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.04 -0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.04 -0.07 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.04 -0.07 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.54 -0.07 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.04 -0.07 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.54 -0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.04 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.54 -0.09 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.04 -0.09 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.54 -0.09 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.04 -0.09 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.54 -0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.04 -0.09 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.54 -0.11 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 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 0.00 0.00 0.00 0.01 0.00 54 0 1 0
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 0.02 +0.01 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 2 0
27NOV26 16.00 P 0.12 0.12 0.12 0.07 +0.04 53 30 34 +30
27NOV26 16.50 P 0.00 0.00 0.00 0.09 +0.05 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.06 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 +0.07 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.07 51 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 +0.08 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 +0.09 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.35 +0.08 50 0 30 0
27NOV26 21.00 P 0.49 0.50 0.49 0.46 +0.05 48 160 190 +160
27NOV26 22.00 P 0.67 0.67 0.61 0.63 +0.04 47 160 223 +100
27NOV26 23.00 P 0.93 0.93 0.93 0.84 +0.01 47 32 119 +32
27NOV26 24.00 P 1.22 1.24 1.21 1.08 -0.04 46 98 152 +98
27NOV26 25.00 P 1.57 1.57 1.39 1.40 -0.06 45 64 482 +63
27NOV26 26.00 P 0.00 0.00 0.00 1.77 -0.08 45 0 296 0
27NOV26 27.00 P 2.32 2.58 2.32 2.22 -0.08 45 162 175 +162
27NOV26 28.00 P 3.06 3.06 2.86 2.73 -0.09 45 220 267 +220
27NOV26 29.00 P 3.37 3.37 3.25 3.35 -0.05 46 60 103 +60
27NOV26 30.00 P 0.00 0.00 0.00 3.95 -0.11 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.65 -0.12 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.35 -0.12 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.15 -0.09 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.93 -0.18 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.76 -0.18 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.61 -0.20 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.49 -0.19 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.38 -0.18 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.29 -0.20 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.21 -0.18 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.17 -0.15 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.09 -0.22 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.07 -0.18 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.16 -0.07 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.13 -0.04 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.11 -0.08 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.09 -0.08 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.08 -0.02 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.06 -0.05 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.05 -0.11 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.54 -0.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.04 -0.13 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.54 -0.09 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.04 -0.10 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.54 -0.09 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.04 -0.09 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.54 -0.09 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.04 -0.09 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.54 -0.09 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.04 -0.09 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.54 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 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 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 14.00 P 0.11 0.11 0.11 0.02 -0.01 47 4 94 +4
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 246 0
30DEC26 18.00 P 0.28 0.28 0.28 0.17 -0.04 45 1 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.06 45 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 1,350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.06 45 0 1,337 0
30DEC26 20.00 P 0.49 0.49 0.49 0.37 -0.08 45 80 2,175 +80
30DEC26 21.00 P 0.68 0.68 0.65 0.53 -0.09 45 300 2,121 +100
30DEC26 22.00 P 0.88 0.88 0.79 0.75 -0.07 45 216 1,636 -100
30DEC26 23.00 P 1.02 1.02 1.00 1.00 -0.06 45 6 17,450 +6
30DEC26 24.00 P 1.31 1.31 1.29 1.29 -0.06 44 90 7,088 +90
30DEC26 25.00 P 1.84 1.84 1.62 1.66 -0.03 45 6 11,386 +2
30DEC26 26.00 P 2.34 2.34 2.14 2.04 -0.06 44 103 3,181 +95
30DEC26 27.00 P 2.84 2.84 2.58 2.51 -0.06 44 68 3,687 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 -0.06 44 0 6,366 0
30DEC26 29.00 P 3.40 3.40 3.40 3.58 -0.08 44 10 3,293 -10
30DEC26 30.00 P 0.00 0.00 0.00 4.41 +0.10 47 0 10,056 0
30DEC26 31.00 P 5.09 5.09 5.09 4.93 -0.08 45 1 4,459 -1
30DEC26 32.00 P 0.00 0.00 0.00 5.64 -0.06 45 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.38 -0.09 45 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 -0.18 45 0 1,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.95 -0.18 45 0 2,447 0
30DEC26 36.00 P 8.80 8.80 8.80 8.81 -0.32 46 1 7,084 +1
30DEC26 37.00 P 10.20 10.20 10.20 9.65 -0.19 46 11 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 -0.19 46 0 4,441 0
30DEC26 39.00 P 0.00 0.00 0.00 11.42 -0.19 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.32 -0.20 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.24 -0.17 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.17 -0.20 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.11 -0.21 44 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.16 -0.11 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.13 -0.11 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.13 -0.07 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.10 -0.10 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.09 -0.10 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.07 -0.12 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.06 -0.17 52 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.54 -0.18 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.04 -0.16 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.54 -0.19 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.04 -0.19 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.54 -0.19 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.04 -0.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.54 -0.19 0 0 0 0
30DEC26 70.00 P 42.46 42.46 42.44 42.04 -0.09 0 62 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.54 -0.19 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.04 -0.17 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.54 -0.17 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.04 -0.19 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
30MAR27 14.50 P 0.21 0.21 0.21 0.12 +0.04 47 10 10 +10
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 7,064 0
30MAR27 15.50 P 0.30 0.30 0.30 0.18 +0.05 47 100 253 +100
30MAR27 16.00 P 0.00 0.00 0.00 0.22 +0.06 46 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.05 46 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 +0.07 46 0 490 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.07 46 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.08 46 0 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 +0.09 46 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.08 46 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.09 46 0 216 0
30MAR27 20.00 P 0.89 0.89 0.89 0.80 +0.08 46 100 3,209 +100
30MAR27 21.00 P 1.04 1.05 0.96 1.01 +0.07 45 110 4,860 +95
30MAR27 22.00 P 1.30 1.30 1.30 1.26 +0.03 45 1 835 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 0.00 44 0 4,489 0
30MAR27 24.00 P 2.07 2.07 2.07 1.85 -0.04 43 100 2,272 0
30MAR27 25.00 P 2.31 2.31 2.31 2.25 -0.02 43 95 2,680 +95
30MAR27 26.00 P 2.67 2.67 2.67 2.65 -0.05 43 95 8,168 +95
30MAR27 27.00 P 3.48 3.48 3.48 3.12 -0.05 43 3,260 7,430 +3,250
30MAR27 28.00 P 0.00 0.00 0.00 3.65 -0.07 43 0 3,100 0
30MAR27 29.00 P 0.00 0.00 0.00 4.22 -0.07 43 0 1,043 0
30MAR27 30.00 P 5.15 5.15 4.98 4.82 -0.08 43 2 3,786 +1
30MAR27 31.00 P 5.71 5.71 5.64 5.50 -0.10 43 37 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.14 -0.09 43 0 869 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.17 43 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.66 -0.11 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 -0.15 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.25 -0.16 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.07 -0.17 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.91 -0.17 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.77 -0.19 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.65 -0.42 44 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 13.53 -0.19 44 0 127 0
30MAR27 42.00 P 14.55 14.55 14.55 14.42 -0.30 44 5 165 -5
30MAR27 43.00 P 0.00 0.00 0.00 15.34 -0.19 44 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.26 -0.19 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.19 -0.19 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.13 -0.19 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.10 -0.17 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.09 -0.14 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.07 -0.13 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.06 -0.17 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.54 -0.19 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.04 -0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.54 -0.19 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.04 -0.19 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.54 -0.19 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.04 -0.19 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.54 -0.19 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.04 -0.17 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.54 -0.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.04 -0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.54 -0.17 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 60 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 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 0.29 0.29 0.29 0.10 0.00 43 30 30 +30
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 14.50 P 0.37 0.37 0.37 0.16 0.00 43 30 30 +30
29JUN27 15.00 P 0.45 0.45 0.45 0.20 0.00 43 4 0 -4
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 0.00 43 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 0.00 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 0.00 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 0.00 43 0 200 0
29JUN27 19.00 P 0.94 0.94 0.94 0.79 0.00 43 3 452 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 -0.01 43 0 469 0
29JUN27 20.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 2,583 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 -0.01 43 0 310 0
29JUN27 23.00 P 2.13 2.13 2.13 1.97 -0.02 43 1 334 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.33 -0.04 43 0 592 0
29JUN27 25.00 P 2.74 2.74 2.74 2.75 -0.01 43 95 476 0
29JUN27 26.00 P 3.37 3.37 3.37 3.20 -0.05 43 95 1,055 +95
29JUN27 27.00 P 0.00 0.00 0.00 3.66 -0.04 42 0 501 0
29JUN27 28.00 P 0.00 0.00 0.00 4.19 -0.05 42 0 1,262 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 -0.06 42 0 677 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 -0.05 43 0 273 0
29JUN27 31.00 P 6.21 6.21 6.15 6.04 -0.05 43 170 602 +170
29JUN27 32.00 P 0.00 0.00 0.00 6.73 -0.05 43 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 7.40 -0.08 43 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.15 -0.07 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.91 -0.10 43 0 164 0
29JUN27 36.00 P 0.00 0.00 0.00 9.69 -0.10 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.49 -0.11 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.30 -0.17 43 0 11 0
29JUN27 39.00 P 12.14 12.14 12.14 12.13 +0.07 44 6 150 +6
29JUN27 40.00 P 0.00 0.00 0.00 12.98 -0.27 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.84 -0.19 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.72 -0.18 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.60 -0.11 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.49 -0.19 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.40 -0.18 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.30 -0.20 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.23 -0.19 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.16 -0.19 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.10 -0.25 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.06 -0.80 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.58 -0.16 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.04 -0.19 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.54 -0.19 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.04 -0.79 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.54 -0.19 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.04 -0.19 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.54 -0.19 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.04 -0.19 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.54 -0.19 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.04 -0.19 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.54 -0.19 0 0 0 0
TOTAL PUT 22,639 494,559 +12,714
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$ 17.000
28AUG26 10.00 C 0.00 0.00 0.00 7.06 +0.29 109 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.54 +0.27 89 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.53 +0.25 65 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.03 +0.27 58 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.51 +0.25 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.05 +0.23 56 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.60 +0.29 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.05 +0.10 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.69 +0.15 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.32 +0.15 60 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 1.92 +0.04 58 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.63 +0.12 61 0 23 0
28AUG26 16.50 C 0.00 0.00 0.00 1.33 +0.13 60 0 15 0
28AUG26 17.00 C 1.11 1.11 1.11 1.05 +0.05 59 1 17 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.86 +0.05 61 0 57 0
28AUG26 18.00 C 0.72 0.72 0.72 0.70 +0.05 62 1 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.54 +0.03 62 0 22 0
28AUG26 19.00 C 0.46 0.53 0.46 0.42 +0.02 62 2 171 +1
28AUG26 19.50 C 0.40 0.43 0.40 0.32 +0.02 62 2 16 0
28AUG26 20.00 C 0.32 0.32 0.31 0.24 +0.01 62 2 194 0
28AUG26 21.00 C 0.00 0.00 0.00 0.13 0.00 61 0 63 0
28AUG26 22.00 C 0.15 0.15 0.15 0.07 0.00 62 1 3 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 0.00 63 0 65 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 63 0 95 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 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 8.54 +0.25 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.29 +0.25 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.04 +0.24 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.79 +0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.55 +0.25 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.30 +0.24 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.06 +0.25 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.58 +0.26 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 +0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.57 +0.20 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.08 +0.17 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.64 +0.19 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 +0.15 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 +0.24 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.25 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 +0.16 58 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 +0.06 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 +0.12 57 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 +0.04 55 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.76 +0.07 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 +0.06 56 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 +0.06 57 0 31 0
29SEP26 18.00 C 1.20 1.20 1.15 1.16 +0.05 57 6 32 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.99 +0.02 57 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 +0.03 58 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 +0.03 58 0 62 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 +0.02 58 0 70 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.01 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.01 58 0 579 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 0.00 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 59 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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 7.06 +0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.58 +0.16 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.12 +0.20 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.68 +0.21 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.20 +0.17 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.77 +0.16 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.40 +0.20 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.95 +0.14 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.58 +0.14 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.28 +0.17 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.95 +0.14 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.64 +0.11 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.44 +0.16 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.14 +0.04 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.90 +0.02 56 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.69 +0.03 56 0 12 0
29OCT26 18.00 C 0.00 0.00 0.00 1.49 +0.05 56 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.33 +0.04 56 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 1.21 +0.06 58 0 46 0
29OCT26 19.50 C 0.00 0.00 0.00 1.07 +0.04 58 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.94 +0.02 58 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.74 +0.02 58 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.56 0.00 58 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.43 0.00 58 0 4 0
29OCT26 24.00 C 0.00 0.00 0.00 0.32 0.00 58 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.31 +0.21 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.93 +0.23 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.57 +0.24 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.15 +0.16 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.82 +0.16 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.50 +0.14 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.20 +0.13 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.92 +0.12 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.68 +0.13 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.43 +0.11 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.23 +0.06 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.99 +0.07 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.86 +0.08 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.63 +0.06 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.47 +0.05 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.32 +0.03 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.20 +0.02 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.99 +0.03 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.81 +0.02 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 +0.02 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.16 +0.23 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.71 +0.23 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.26 +0.20 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +0.23 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.22 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.08 +0.22 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.71 +0.21 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.36 +0.21 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.02 +0.19 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 +0.18 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.40 +0.16 53 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.13 +0.16 53 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 +0.16 53 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 +0.14 54 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.42 +0.14 54 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 +0.09 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 +0.07 54 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 +0.06 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.69 +0.05 54 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 +0.05 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.42 +0.03 55 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 +0.04 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 +0.08 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 +0.06 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.69 +0.05 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.05 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 +0.04 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.03 56 0 112 0
30DEC26 28.00 C 0.42 0.42 0.42 0.31 +0.03 56 20 2,514 +20
30DEC26 29.00 C 0.35 0.35 0.35 0.26 +0.03 56 15 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.02 56 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.02 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.40 +0.20 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.99 +0.22 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.60 +0.19 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.19 +0.17 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.84 +0.17 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.48 +0.16 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.15 +0.17 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.83 +0.17 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 +0.16 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 +0.20 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.97 +0.17 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.19 53 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 +0.15 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 +0.10 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.06 +0.16 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.84 +0.13 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.62 +0.07 53 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 2.47 +0.08 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.27 +0.04 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.18 +0.09 54 0 10 0
30MAR27 20.00 C 1.98 1.98 1.98 2.05 +0.10 54 9 11 +9
30MAR27 21.00 C 0.00 0.00 0.00 1.82 +0.06 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.57 +0.04 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 +0.04 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.18 +0.03 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 +0.02 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 +0.02 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.77 +0.02 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 +0.01 54 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 +0.01 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 0.00 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 +0.01 54 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 0.00 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.62 +0.22 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.24 +0.26 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.86 +0.21 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.50 +0.16 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.16 +0.17 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.83 +0.17 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.51 +0.16 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.25 +0.19 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.92 +0.16 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.65 +0.16 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.40 +0.11 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.14 +0.09 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 +0.10 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.69 +0.09 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.49 +0.09 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 +0.08 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.14 +0.10 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.96 +0.09 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.79 +0.07 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.64 +0.07 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.48 +0.07 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.21 +0.05 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.96 +0.05 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.75 +0.04 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.56 +0.04 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.37 +0.02 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.09 +0.02 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.97 +0.01 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 +0.01 54 0 16 0
TOTAL CALL 59 6,989 +33
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 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 15 0
28AUG26 13.50 P 0.08 0.08 0.08 0.08 -0.03 62 1 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.12 -0.05 60 0 24 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 -0.07 60 0 21 0
28AUG26 15.00 P 0.31 0.31 0.25 0.28 -0.10 59 2 15 -2
28AUG26 15.50 P 0.40 0.40 0.40 0.42 -0.11 60 1 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.59 -0.12 60 0 25 0
28AUG26 16.50 P 0.00 0.00 0.00 0.81 -0.14 61 0 64 0
28AUG26 17.00 P 0.00 0.00 0.00 1.07 -0.16 62 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 1.37 -0.18 63 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 1.70 -0.15 64 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 1.99 -0.22 60 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.42 -0.18 64 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 2.86 -0.24 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.29 -0.25 68 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.21 -0.23 73 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.19 -0.12 82 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 -0.19 88 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.15 -0.20 95 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.03 -0.30 81 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.12 -0.22 106 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.12 -0.23 114 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.00 -0.40 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.13 -0.27 129 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.08 -0.27 125 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.03 57 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.03 58 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.05 57 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.06 57 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.07 57 0 40 0
29SEP26 14.50 P 0.46 0.46 0.46 0.48 -0.08 57 1 6 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.10 57 0 523 0
29SEP26 15.50 P 0.00 0.00 0.00 0.81 -0.12 57 0 62 0
29SEP26 16.00 P 0.94 0.97 0.94 1.02 -0.13 58 2 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 -0.15 58 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.16 59 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 -0.17 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.17 60 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.42 -0.28 58 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.22 61 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.23 -0.23 61 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 -0.25 61 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 -0.24 64 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.32 -0.31 64 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 -0.19 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.22 -0.17 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.15 -0.19 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 -0.18 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.15 -0.20 80 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.08 -0.32 78 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.13 -0.27 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.08 -0.27 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.06 -0.28 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.08 -0.26 93 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.12 -0.23 102 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.07 -0.27 99 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.27 -0.04 57 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.35 -0.07 57 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.47 -0.07 57 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.60 -0.08 57 0 26 0
29OCT26 14.50 P 0.00 0.00 0.00 0.75 -0.09 57 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.92 -0.11 57 0 24 0
29OCT26 15.50 P 0.00 0.00 0.00 1.14 -0.10 58 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 1.37 -0.10 58 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.60 -0.14 58 0 21 0
29OCT26 17.00 P 0.00 0.00 0.00 1.88 -0.14 59 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 2.14 -0.15 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.47 -0.19 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.82 -0.20 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 -0.18 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.55 -0.20 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.93 -0.19 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.74 -0.21 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.59 -0.21 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.48 -0.21 65 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.35 -0.23 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.40 -0.06 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.51 -0.07 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.64 -0.08 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.79 -0.09 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.96 -0.10 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.15 -0.11 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.38 -0.10 57 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.61 -0.11 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.87 -0.13 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 -0.14 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.43 -0.13 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.70 -0.18 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.02 -0.21 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.37 -0.21 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.74 -0.22 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 -0.17 60 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.95 -0.18 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.78 -0.18 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.64 -0.19 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 56 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.04 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.04 56 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.04 56 0 16 0
30DEC26 13.00 P 0.62 0.62 0.62 0.64 -0.06 55 3 304 +3
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.05 56 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.08 56 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.07 56 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 -0.10 56 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 -0.08 57 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 -0.11 57 0 61 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.12 57 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.37 -0.12 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.65 -0.15 57 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 -0.15 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.14 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 -0.16 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.16 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.17 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.17 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 -0.17 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 -0.21 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.65 -0.20 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 -0.25 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.43 -0.22 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.35 -0.24 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.28 -0.25 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.23 -0.27 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.17 -0.27 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.14 -0.27 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.09 -0.27 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.12 -0.23 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.07 -0.27 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.06 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.06 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.08 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.08 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 -0.09 55 0 0 0
30MAR27 13.50 P 1.23 1.23 1.23 1.20 -0.10 55 15 30 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.39 -0.10 55 0 18 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.12 55 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 -0.13 55 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 2.06 -0.14 55 0 21 0
30MAR27 16.00 P 2.23 2.23 2.23 2.33 -0.13 55 1 62 +1
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.13 55 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.15 55 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 3.12 -0.23 54 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.49 -0.17 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.81 -0.18 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.13 -0.11 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 -0.13 56 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 -0.14 56 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.58 -0.15 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 -0.16 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.16 -0.18 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.97 -0.21 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 -0.17 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.73 -0.19 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.63 -0.18 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.53 -0.19 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.45 -0.20 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.38 -0.20 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.32 -0.20 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.26 -0.21 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.20 -0.23 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.17 -0.23 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 -0.02 55 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 -0.04 54 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 -0.04 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 -0.06 54 0 0 0
29JUN27 12.50 P 1.22 1.22 1.22 1.24 -0.07 53 1 31 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.41 -0.08 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.63 -0.11 54 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 -0.11 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.07 -0.11 53 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 -0.07 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 -0.11 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 -0.09 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 -0.08 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.38 -0.13 53 0 1 0
29JUN27 17.50 P 3.71 3.71 3.71 3.66 -0.13 52 15 15 +15
29JUN27 18.00 P 0.00 0.00 0.00 3.97 -0.11 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 -0.13 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.62 -0.12 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.96 -0.11 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.31 -0.10 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.03 -0.10 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.78 -0.10 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.57 -0.10 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.37 -0.11 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.21 -0.11 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.05 -0.14 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.92 -0.12 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.79 -0.15 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.68 -0.14 54 0 0 0
TOTAL PUT 42 4,670 +34
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$ 3.525
28AUG26 2.20 C 0.00 0.00 0.00 1.33 -0.07 71 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.23 -0.07 63 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.13 -0.07 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.08 20 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.06 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 90 0
28AUG26 3.60 C 0.06 0.06 0.06 0.06 -0.04 24 12 32 -12
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.03 24 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.07 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.06 27 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.06 25 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.04 24 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.64 -0.07 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 -0.07 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 -0.07 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 -0.06 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.07 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.08 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.07 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.07 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.06 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.05 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.03 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 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 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 -0.08 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.08 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.05 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.04 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.03 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.34 -0.08 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.24 -0.08 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.15 -0.08 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.07 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 -0.07 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.06 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 12 1,745 -12
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 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 70 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
28AUG26 3.30 P 0.02 0.02 0.02 0.02 0.00 26 100 111 +95
28AUG26 3.40 P 0.04 0.04 0.04 0.04 +0.01 25 10 65 0
28AUG26 3.50 P 0.08 0.08 0.08 0.08 +0.02 26 10 11 +10
28AUG26 3.60 P 0.00 0.00 0.00 0.14 +0.04 27 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 +0.05 28 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.30 +0.06 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 +0.07 33 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 +0.07 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.88 +0.07 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.08 +0.07 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.02 22 0 41 0
29SEP26 3.40 P 0.09 0.09 0.09 0.13 +0.03 22 12 73 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.05 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.06 20 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 +0.06 20 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.07 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.07 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.06 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.06 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.02 23 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 +0.03 23 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 +0.05 22 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 +0.06 20 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 +0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 +0.04 22 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 +0.05 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 +0.05 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 25 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.02 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.03 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.05 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.04 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.05 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.06 19 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.06 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.02 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.03 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.04 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.05 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
TOTAL PUT 132 2,575 +105
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$ 32.320
28AUG26 21.00 C 0.00 0.00 0.00 11.32 -0.27 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.36 -0.23 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.32 -0.28 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.33 -0.27 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.37 -0.24 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.37 -0.20 24 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.37 -0.21 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.38 -0.20 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.42 -0.20 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.54 -0.20 20 0 280 0
28AUG26 32.00 C 0.80 0.85 0.77 0.82 -0.17 19 91 557 +16
28AUG26 33.00 C 0.38 0.42 0.36 0.40 -0.09 20 67 471 +25
28AUG26 34.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 412 0
28AUG26 35.00 C 0.08 0.10 0.08 0.05 -0.03 20 165 544 -20
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 197 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.85 -0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.35 -0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.86 -0.16 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.36 -0.20 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.36 -0.23 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.36 -0.23 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 -0.24 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.23 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.37 -0.24 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.37 -0.20 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 -0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 -0.20 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.48 -0.20 20 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 -0.22 18 0 263 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 -0.16 19 0 188 0
29SEP26 33.00 C 0.58 0.63 0.58 0.60 -0.12 19 70 190 +70
29SEP26 34.00 C 0.35 0.37 0.35 0.34 -0.08 20 50 562 +45
29SEP26 35.00 C 0.20 0.20 0.20 0.17 -0.06 20 150 636 +150
29SEP26 36.00 C 0.13 0.13 0.13 0.08 -0.04 19 8 149 +8
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 46.00 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 0.01 0.00 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.36 -0.23 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.36 -0.23 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.37 -0.23 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.37 -0.24 24 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.37 -0.20 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.38 -0.21 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.44 -0.19 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.58 -0.19 19 0 0 0
29OCT26 31.00 C 1.79 1.79 1.79 1.81 -0.17 18 15 99 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.25 -0.12 19 0 143 0
29OCT26 33.00 C 0.85 0.85 0.81 0.83 -0.10 19 28 179 -2
29OCT26 34.00 C 0.53 0.53 0.53 0.53 -0.08 19 5 152 0
29OCT26 35.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 250 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 321 0
29OCT26 37.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 0 7 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 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 8.36 -0.24 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.37 -0.23 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.37 -0.24 20 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.38 -0.20 20 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.41 -0.20 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.51 -0.19 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.71 -0.17 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.98 -0.17 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.44 -0.13 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.01 -0.11 18 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.36 -0.23 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.36 -0.23 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 -0.23 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.37 -0.24 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.39 -0.21 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.47 -0.20 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.63 -0.18 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.89 -0.16 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.23 -0.14 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 -0.12 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 -0.11 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.09 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.07 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.07 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.36 -0.23 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.36 -0.23 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.45 -0.30 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.50 -0.29 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.56 -0.29 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.62 -0.29 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.66 -0.19 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.83 -0.19 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.06 -0.18 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.36 -0.17 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.75 -0.15 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 -0.13 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 -0.11 19 0 5 0
30MAR27 34.00 C 1.36 1.36 1.36 1.37 -0.09 19 1 502 -1
30MAR27 35.00 C 0.00 0.00 0.00 1.07 -0.09 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.08 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 -0.06 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.46 -0.21 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.51 -0.20 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.56 -0.21 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.64 -0.20 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.74 -0.20 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.85 -0.22 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.98 -0.22 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.18 -0.27 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.43 -0.16 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.79 -0.14 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.21 -0.13 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.69 -0.12 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.24 -0.12 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.10 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 -0.08 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.23 -0.06 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 -0.05 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
TOTAL CALL 650 9,690 +306
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 60 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 29 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 254 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 173 0
28AUG26 30.00 P 0.00 0.00 0.00 0.09 0.00 20 0 1,078 0
28AUG26 31.00 P 0.40 0.40 0.32 0.29 +0.02 20 33 1,643 +8
28AUG26 32.00 P 0.86 0.86 0.73 0.70 +0.06 20 22 980 +15
28AUG26 33.00 P 1.56 1.56 1.56 1.35 +0.11 21 30 603 +30
28AUG26 34.00 P 0.00 0.00 0.00 2.13 +0.15 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.06 +0.18 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.04 +0.20 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.03 +0.21 23 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.11 +0.20 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.08 +0.27 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.08 +0.27 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.08 +0.27 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.10 +0.30 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.07 +0.26 62 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 50 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 0.00 21 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 20 0 211 0
29SEP26 30.00 P 0.31 0.31 0.31 0.27 0.00 19 10 497 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 566 0
29SEP26 32.00 P 0.99 0.99 0.99 1.01 +0.11 20 15 403 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 +0.09 20 0 178 0
29SEP26 34.00 P 0.00 0.00 0.00 2.31 +0.12 19 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.15 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.08 +0.17 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.05 +0.19 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.13 +0.30 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.11 +0.20 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.11 +0.23 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 +0.26 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.12 +0.25 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.12 +0.25 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 +0.24 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.12 +0.26 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.01 +0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.11 +0.25 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 21 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 51 0
29OCT26 28.00 P 0.15 0.15 0.15 0.10 +0.01 19 20 166 +20
29OCT26 29.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 212 0
29OCT26 31.00 P 0.74 0.74 0.74 0.74 +0.05 19 10 302 -6
29OCT26 32.00 P 0.00 0.00 0.00 1.17 +0.07 19 0 183 0
29OCT26 33.00 P 1.84 1.84 1.84 1.80 +0.11 20 10 242 +10
29OCT26 34.00 P 2.57 2.57 2.57 2.52 +0.13 21 15 30 +15
29OCT26 35.00 P 0.00 0.00 0.00 3.25 +0.15 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.14 +0.18 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.07 +0.18 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.14 +0.29 26 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.11 +0.20 27 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.12 +0.24 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.12 +0.26 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.12 +0.25 36 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 0.02 +0.01 21 0 0 0
27NOV26 26.00 P 0.09 0.09 0.09 0.03 0.00 19 11 11 +11
27NOV26 27.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.89 +0.06 19 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.33 +0.08 19 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.92 +0.11 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.63 +0.14 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.33 +0.15 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.19 +0.17 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.10 +0.18 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.15 +0.29 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.12 +0.21 25 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.12 +0.24 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.12 +0.26 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.12 +0.25 32 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 24 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 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.03 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.03 19 0 57 0
30DEC26 31.00 P 1.04 1.04 1.04 0.98 +0.05 19 20 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.42 +0.04 18 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.08 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 +0.05 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 +0.14 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.24 +0.16 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 +0.17 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.17 +0.29 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.13 +0.22 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.12 +0.24 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.12 +0.26 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.12 +0.25 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.12 +0.25 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.10 +0.24 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.12 +0.26 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.01 +0.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.11 +0.25 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 0.00 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 +0.02 19 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 +0.04 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.92 +0.02 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 +0.06 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.72 +0.01 18 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 +0.10 19 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 +0.09 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.63 +0.13 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.41 +0.15 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.25 +0.16 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.23 +0.26 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.16 +0.25 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.12 +0.24 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.12 +0.26 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.12 +0.25 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.12 +0.25 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.10 +0.24 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.12 +0.26 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.01 +0.14 0 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 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.69 +0.04 20 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 0.96 +0.05 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.30 +0.06 20 0 52 0
29JUN27 31.00 P 0.00 0.00 0.00 1.71 +0.08 20 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 2.19 +0.10 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.74 +0.10 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.37 +0.12 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.06 +0.14 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.81 +0.16 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.62 +0.32 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.49 +0.36 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.40 +0.19 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.12 +0.01 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.27 +0.23 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.19 +0.24 25 0 0 0
TOTAL PUT 196 11,867 +113
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$ 3.890
28AUG26 2.70 C 0.00 0.00 0.00 1.19 +0.14 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.10 +0.16 64 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.00 +0.15 58 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.91 +0.17 65 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.81 +0.15 58 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.72 +0.14 58 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.63 +0.13 57 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.55 +0.12 58 0 0 0
28AUG26 3.50 C 0.40 0.40 0.40 0.48 +0.11 60 3 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.41 +0.10 60 0 8 0
28AUG26 3.70 C 0.27 0.27 0.27 0.35 +0.08 61 2 6 +2
28AUG26 3.80 C 0.00 0.00 0.00 0.30 +0.08 63 0 6 0
28AUG26 3.90 C 0.20 0.24 0.20 0.25 +0.07 63 20 66 +20
28AUG26 4.00 C 0.19 0.21 0.19 0.21 +0.06 64 40 150 +25
28AUG26 4.10 C 0.13 0.17 0.13 0.18 +0.06 65 6 113 +1
28AUG26 4.20 C 0.12 0.13 0.12 0.15 +0.05 66 32 215 +32
28AUG26 4.30 C 0.10 0.10 0.10 0.12 +0.04 65 2 44 +2
28AUG26 4.40 C 0.07 0.12 0.07 0.10 +0.04 66 3 55 +1
28AUG26 4.50 C 0.07 0.07 0.07 0.08 +0.03 66 10 54 +10
28AUG26 4.60 C 0.06 0.06 0.06 0.06 +0.02 65 15 202 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 +0.02 66 0 103 0
28AUG26 4.80 C 0.05 0.05 0.05 0.04 +0.02 66 10 82 0
28AUG26 4.90 C 0.04 0.06 0.04 0.03 +0.02 66 12 188 +9
28AUG26 5.00 C 0.05 0.05 0.05 0.02 +0.01 63 10 274 +10
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28AUG26 5.50 C 0.03 0.03 0.03 0.01 0.00 71 35 231 +35
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28AUG26 6.25 C 0.02 0.02 0.02 0.01 0.00 92 445 411 +126
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.22 +0.17 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 +0.16 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 +0.15 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 +0.14 57 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 +0.13 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 +0.11 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 +0.11 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.10 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.10 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.09 59 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 +0.08 60 0 15 0
29SEP26 3.80 C 0.35 0.42 0.35 0.42 +0.07 60 6 21 +6
29SEP26 3.90 C 0.00 0.00 0.00 0.38 +0.07 62 0 14 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.06 62 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.06 64 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.05 63 0 1 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.05 63 0 5 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.05 63 0 115 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.04 62 0 28 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.03 63 0 58 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 63 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.03 63 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 64 0 59 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.02 62 0 170 0
29SEP26 5.25 C 0.11 0.11 0.11 0.07 +0.02 65 2 688 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 63 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 63 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,720 0
29SEP26 6.50 C 0.05 0.05 0.05 0.01 0.00 64 9 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.24 +0.16 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.16 +0.16 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.07 +0.14 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.99 +0.14 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.91 +0.13 55 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.84 +0.12 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.77 +0.11 56 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.71 +0.11 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.65 +0.09 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.60 +0.10 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.55 +0.10 59 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 +0.08 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 +0.07 60 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.07 60 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 +0.07 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.08 62 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.32 +0.07 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 +0.06 61 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.06 61 0 0 0
29OCT26 4.60 C 0.23 0.24 0.23 0.24 +0.06 62 91 91 +91
29OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.05 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 +0.04 61 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.17 +0.04 61 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.15 +0.03 61 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 +0.03 62 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 +0.02 62 0 9 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 +0.02 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.19 +0.15 56 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.11 +0.14 56 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.04 +0.14 57 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.96 +0.13 56 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.89 +0.12 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.83 +0.12 57 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.77 +0.11 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.71 +0.08 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 +0.09 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.61 +0.09 58 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.57 +0.09 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 +0.09 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 +0.08 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 +0.08 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.43 +0.08 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.39 +0.07 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 +0.07 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.33 +0.06 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.30 +0.06 61 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.30 +0.15 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 +0.15 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 +0.14 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 +0.13 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.12 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 +0.12 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 +0.12 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 +0.12 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.09 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.09 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.09 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.08 58 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.08 58 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.07 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.06 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 +0.07 59 0 2 0
30DEC26 4.30 C 0.41 0.41 0.41 0.45 +0.07 59 11 26 +11
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.07 59 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.06 59 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.06 59 0 201 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 +0.05 59 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.05 59 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.05 60 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 +0.04 59 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 +0.04 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.04 59 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.03 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.02 59 0 41 0
30DEC26 6.25 C 0.16 0.16 0.16 0.10 +0.02 59 5 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.02 60 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 60 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 59 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.39 +0.14 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.32 +0.14 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.25 +0.14 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.18 +0.13 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 +0.13 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 +0.12 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 +0.12 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 +0.11 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 +0.12 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.11 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 +0.11 55 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 +0.10 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.08 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 +0.08 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.07 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 +0.08 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.08 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.08 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 +0.08 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 +0.08 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.47 +0.07 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 +0.08 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 +0.07 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.07 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 +0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.05 56 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 +0.04 56 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 +0.04 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.04 57 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.03 56 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.03 56 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.03 57 0 59 0
30MAR27 7.50 C 0.17 0.17 0.17 0.09 +0.02 56 30 109 -30
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 57 0 2 0
30MAR27 8.00 C 0.13 0.13 0.13 0.07 +0.02 57 10 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.02 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.02 56 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.44 +0.14 62 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.37 +0.14 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.30 +0.13 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.23 +0.12 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.17 +0.12 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 +0.12 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 +0.11 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.00 +0.11 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 +0.11 59 0 0 0
29JUN27 3.60 C 0.84 0.85 0.84 0.90 +0.11 59 30 30 +30
29JUN27 3.70 C 0.00 0.00 0.00 0.85 +0.10 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 +0.10 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 +0.09 58 0 0 0
29JUN27 4.00 C 0.73 0.74 0.73 0.73 +0.10 58 20 20 +20
29JUN27 4.10 C 0.00 0.00 0.00 0.69 +0.09 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.08 57 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 +0.09 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.07 57 0 5 0
29JUN27 4.50 C 0.57 0.57 0.57 0.56 +0.08 58 20 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 +0.08 58 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.50 +0.07 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.47 +0.07 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 +0.07 57 0 12 0
29JUN27 5.00 C 0.49 0.49 0.49 0.43 +0.07 58 10 10 +9
29JUN27 5.25 C 0.00 0.00 0.00 0.37 +0.06 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 +0.05 57 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 +0.05 57 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 +0.04 57 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 +0.04 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 +0.03 56 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.03 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.02 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.02 57 0 218 0
TOTAL CALL 889 28,221 +412
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
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 -0.01 66 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 36 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.02 63 0 172 0
28AUG26 3.20 P 0.03 0.03 0.03 0.03 -0.03 62 1 195 0
28AUG26 3.30 P 0.06 0.06 0.05 0.05 -0.02 65 52 585 0
28AUG26 3.40 P 0.07 0.07 0.07 0.06 -0.04 60 2 20 0
28AUG26 3.50 P 0.10 0.10 0.10 0.09 -0.04 62 2 342 +2
28AUG26 3.60 P 0.00 0.00 0.00 0.12 -0.06 62 0 188 0
28AUG26 3.70 P 0.00 0.00 0.00 0.16 -0.07 63 0 172 0
28AUG26 3.80 P 0.00 0.00 0.00 0.21 -0.07 64 0 89 0
28AUG26 3.90 P 0.00 0.00 0.00 0.26 -0.09 65 0 71 0
28AUG26 4.00 P 0.00 0.00 0.00 0.32 -0.09 65 0 377 0
28AUG26 4.10 P 0.00 0.00 0.00 0.39 -0.10 67 0 55 0
28AUG26 4.20 P 0.00 0.00 0.00 0.46 -0.11 68 0 71 0
28AUG26 4.30 P 0.00 0.00 0.00 0.53 -0.12 68 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.61 -0.13 68 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.70 -0.13 72 0 1,196 0
28AUG26 4.60 P 0.00 0.00 0.00 0.78 -0.14 71 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.87 -0.14 73 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.97 -0.14 78 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.06 -0.15 78 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.16 -0.15 83 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.39 -0.17 84 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.65 -0.15 99 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.89 -0.14 101 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.14 -0.15 110 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.40 -0.15 124 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.63 -0.16 117 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.88 -0.17 123 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.13 -0.17 130 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.38 -0.16 136 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.63 -0.17 142 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.88 -0.16 148 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.12 -0.17 141 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.38 -0.16 158 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.63 -0.16 163 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.88 -0.16 167 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 60 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 3.00 P 0.05 0.05 0.05 0.06 -0.02 62 9 21 +9
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.03 60 0 74 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.03 62 0 105 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.04 60 0 583 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.05 60 0 86 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.05 62 0 60 0
29SEP26 3.60 P 0.25 0.25 0.25 0.23 -0.06 62 4 102 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.07 61 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.08 61 0 27 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.08 63 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 -0.09 63 0 178 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.08 65 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.10 66 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 -0.11 65 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.11 66 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 -0.12 65 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.12 68 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 -0.12 68 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.13 68 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.13 70 0 58 0
29SEP26 5.00 P 1.33 1.33 1.33 1.22 -0.13 71 4 188 -4
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.14 74 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.15 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 -0.15 83 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.17 -0.15 86 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.40 -0.17 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.65 -0.16 89 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.89 -0.16 90 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.14 -0.16 94 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.38 -0.16 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.63 -0.17 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.88 -0.17 101 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.12 -0.17 98 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.38 -0.16 108 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.63 -0.16 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.88 -0.16 115 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.12 -0.17 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.38 -0.17 122 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.02 60 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.03 58 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 -0.02 60 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.03 60 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 -0.03 60 0 1,030 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.03 60 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 -0.05 59 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 -0.05 59 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 -0.06 59 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 -0.07 60 0 34 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 -0.07 59 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.45 -0.08 61 0 50 0
29OCT26 4.00 P 0.52 0.52 0.52 0.51 -0.08 61 6 16 +6
29OCT26 4.10 P 0.00 0.00 0.00 0.58 -0.09 62 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 -0.09 63 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 -0.09 63 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.79 -0.10 64 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.86 -0.10 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.94 -0.11 64 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 -0.11 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.10 -0.12 65 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.18 -0.12 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.27 -0.12 67 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.49 -0.13 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.72 -0.14 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.96 -0.14 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.20 -0.15 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.43 -0.16 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.67 -0.15 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.91 -0.15 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.15 -0.16 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.39 -0.16 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.63 -0.17 81 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.04 59 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 -0.04 59 0 0 0
27NOV26 3.40 P 0.26 0.26 0.26 0.26 -0.05 58 1 1 +1
27NOV26 3.50 P 0.00 0.00 0.00 0.30 -0.06 58 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 -0.06 59 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 -0.06 59 0 0 0
27NOV26 3.80 P 0.49 0.49 0.49 0.45 -0.07 59 15 15 +15
27NOV26 3.90 P 0.00 0.00 0.00 0.52 -0.07 61 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 -0.09 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.65 -0.08 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.71 -0.08 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 -0.09 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.85 -0.09 63 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.92 -0.10 63 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.00 -0.10 63 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.03 57 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.04 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.03 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.03 58 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.04 57 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.04 58 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 -0.05 58 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.05 57 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 -0.07 57 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.07 58 0 32 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.08 56 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.08 58 0 638 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.09 58 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.09 59 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.09 60 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.09 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.09 61 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.10 61 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.04 -0.11 61 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.10 61 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 -0.11 62 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.11 63 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 -0.11 63 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.12 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 -0.13 65 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.01 -0.14 66 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.25 -0.13 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 -0.14 70 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.72 -0.14 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.95 -0.14 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 -0.14 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 -0.15 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.66 -0.15 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.90 -0.15 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.14 -0.16 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.39 -0.16 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.63 -0.17 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.88 -0.16 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.13 -0.16 80 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.38 -0.17 82 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.04 55 0 6 0
30MAR27 3.20 P 0.32 0.32 0.32 0.32 -0.04 55 34 34 +34
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
30MAR27 3.50 P 0.47 0.47 0.47 0.45 -0.06 55 2 4 +2
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.06 55 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.07 55 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 -0.07 55 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.07 56 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.08 56 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.08 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.08 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.09 57 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.08 58 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.08 58 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.09 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.09 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.09 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 -0.09 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.10 59 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 -0.11 60 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.87 -0.11 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 -0.12 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 -0.12 63 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 -0.12 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 -0.12 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 -0.13 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 -0.14 65 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 -0.13 66 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.68 -0.15 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.92 -0.15 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.15 -0.16 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.39 -0.16 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.64 -0.16 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.88 -0.16 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.13 -0.16 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.38 -0.17 69 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.02 56 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 -0.04 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 -0.03 55 0 29 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.04 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.04 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 -0.05 55 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 -0.05 55 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 -0.06 54 0 1 0
29JUN27 3.60 P 0.72 0.72 0.72 0.71 -0.06 55 25 24 -25
29JUN27 3.70 P 0.76 0.76 0.75 0.77 -0.06 55 23 73 -23
29JUN27 3.80 P 0.00 0.00 0.00 0.83 -0.06 55 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 -0.06 54 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 -0.07 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 -0.07 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 -0.07 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 -0.07 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 -0.08 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.08 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 -0.08 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 -0.08 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.58 -0.09 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 -0.09 52 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.85 -0.11 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.06 -0.11 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.27 -0.12 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.49 -0.12 52 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.70 -0.13 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.93 -0.12 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.15 -0.12 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.44 -0.06 58 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.59 -0.14 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.83 -0.13 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.06 -0.13 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.29 -0.13 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.99 -0.13 0 0 1 0
TOTAL PUT 180 17,369 +17
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$ 47.980
28AUG26 34.00 C 0.00 0.00 0.00 14.05 -0.66 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.05 -0.66 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.05 -0.66 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.06 -0.66 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.06 -0.67 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.98 -0.76 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.10 -0.66 37 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 7.15 -0.65 37 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.22 -0.64 37 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 5.34 -0.61 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 4.50 -0.59 37 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 3.73 -0.56 37 0 178 0
28AUG26 46.00 C 3.53 3.53 3.06 3.04 -0.51 37 4 402 0
28AUG26 47.00 C 0.00 0.00 0.00 2.35 -0.54 36 0 329 0
28AUG26 48.00 C 0.00 0.00 0.00 1.92 -0.37 38 0 225 0
28AUG26 49.00 C 1.57 1.59 1.55 1.48 -0.30 38 39 229 +7
28AUG26 50.00 C 1.19 1.19 1.17 1.12 -0.27 38 18 142 0
28AUG26 52.50 C 0.59 0.59 0.59 0.50 -0.18 38 5 289 -5
28AUG26 55.00 C 0.28 0.28 0.28 0.19 -0.10 37 20 181 +20
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 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 55 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 33.00 C 0.00 0.00 0.00 15.14 -0.67 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.10 -0.72 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.18 -0.64 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.07 -0.78 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.18 -0.63 32 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 -0.66 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 -0.63 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.27 -0.90 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.53 -0.78 35 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.72 -0.54 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.10 -0.60 39 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.22 -0.74 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.57 -0.69 37 0 115 0
29SEP26 46.00 C 4.23 4.23 3.91 3.98 -0.50 37 24 170 0
29SEP26 47.00 C 3.78 3.78 3.78 3.47 -0.45 38 9 163 +9
29SEP26 48.00 C 2.78 2.78 2.78 3.05 -0.45 39 13 110 0
29SEP26 49.00 C 0.00 0.00 0.00 2.61 -0.31 39 0 232 0
29SEP26 50.00 C 2.00 2.00 2.00 2.25 -0.25 40 10 183 0
29SEP26 52.50 C 0.00 0.00 0.00 1.44 -0.25 39 0 206 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 -0.23 39 0 687 0
29SEP26 57.50 C 0.70 0.70 0.70 0.52 -0.16 39 1 1,047 -1
29SEP26 60.00 C 0.48 0.48 0.48 0.30 -0.10 39 2 85 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.07 39 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.10 -0.74 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.18 -0.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.28 -0.64 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.28 -0.74 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.55 -0.40 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.67 -0.47 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.81 -0.49 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.17 -0.62 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.42 -0.60 39 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 6.71 -0.58 39 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 5.85 -0.75 36 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.31 -0.64 38 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.81 -0.38 39 0 52 0
29OCT26 47.00 C 0.00 0.00 0.00 4.27 -0.42 39 0 55 0
29OCT26 48.00 C 3.54 3.60 3.54 3.78 -0.36 39 43 61 -9
29OCT26 49.00 C 3.51 3.51 3.13 3.34 -0.33 39 30 129 +15
29OCT26 50.00 C 3.20 3.20 3.04 2.91 -0.34 39 25 70 -7
29OCT26 52.50 C 0.00 0.00 0.00 2.13 -0.25 39 0 89 0
29OCT26 55.00 C 0.00 0.00 0.00 1.49 -0.24 39 0 34 0
29OCT26 57.50 C 0.00 0.00 0.00 1.01 -0.22 39 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.67 -0.17 39 0 8 0
29OCT26 62.50 C 0.58 0.58 0.58 0.44 -0.13 39 15 16 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 9.91 -0.67 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.18 -0.45 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.38 -0.47 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.79 -0.54 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.11 -0.53 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.47 -0.50 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.86 -0.49 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.37 -0.42 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.85 -0.40 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.37 -0.38 40 0 0 0
27NOV26 49.00 C 4.08 4.08 4.08 3.93 -0.29 40 15 45 0
27NOV26 50.00 C 3.66 3.66 3.66 3.53 -0.27 40 15 30 +15
27NOV26 52.50 C 0.00 0.00 0.00 2.65 -0.25 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 1.96 -0.24 40 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 1.42 -0.19 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.02 -0.15 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.72 -0.13 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.50 -0.10 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.35 -0.08 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.50 -0.67 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.42 -0.80 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.68 -0.50 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.76 -0.49 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.96 -0.45 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.18 -0.41 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.42 -0.43 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.73 -0.44 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.09 -0.38 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.43 -0.62 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.83 -0.60 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.23 -0.60 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.71 -0.56 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.13 -0.45 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.70 -0.49 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.17 -0.58 38 0 15 0
30DEC26 50.00 C 3.92 3.94 3.92 3.77 -0.58 38 150 105 -45
30DEC26 52.50 C 0.00 0.00 0.00 3.10 -0.34 40 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 -0.34 40 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -0.35 39 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 -0.28 39 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.23 39 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.77 -0.18 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.17 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.13 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.09 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.96 -0.58 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.16 -0.55 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.38 -0.54 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.63 -0.50 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.91 -0.50 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.12 -0.57 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.41 -0.59 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.77 -0.57 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.18 -0.59 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.47 -0.50 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.02 -0.37 39 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.59 -0.26 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.13 -0.26 40 0 1,055 0
30MAR27 47.00 C 6.67 6.67 6.67 6.65 -0.27 40 1 41 -1
30MAR27 48.00 C 0.00 0.00 0.00 6.22 -0.26 40 0 45 0
30MAR27 49.00 C 5.61 5.61 5.61 5.88 -0.13 40 15 38 -15
30MAR27 50.00 C 5.23 5.23 5.23 5.37 -0.32 40 1 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.51 -0.31 40 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.81 -0.23 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.18 -0.19 40 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.66 -0.14 40 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 -0.11 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.79 -0.10 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.47 -0.07 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 -0.07 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.98 -0.05 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.65 -0.03 40 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.60 -0.58 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.85 -0.57 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.15 -0.55 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.45 -0.55 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.77 -0.53 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.14 -0.52 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.51 -0.52 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.91 -0.48 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.36 -0.46 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.80 -0.47 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.26 -0.45 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.83 -0.37 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.32 -0.42 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.87 -0.40 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.41 -0.42 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.01 -0.38 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.64 -0.35 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.87 -0.20 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.99 -0.31 40 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 4.35 -0.26 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.71 -0.23 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.19 -0.22 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.72 -0.17 40 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 2.33 -0.17 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.98 -0.14 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.70 -0.13 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.43 -0.12 40 0 0 0
TOTAL CALL 455 10,674 -4
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 193 0
28AUG26 42.00 P 0.21 0.21 0.21 0.17 +0.03 38 16 156 +15
28AUG26 43.00 P 0.29 0.29 0.29 0.28 +0.05 38 1 170 -1
28AUG26 44.00 P 0.44 0.44 0.44 0.45 +0.08 38 5 464 +5
28AUG26 45.00 P 0.64 0.76 0.64 0.66 +0.09 37 18 392 +18
28AUG26 46.00 P 0.00 0.00 0.00 0.94 +0.10 37 0 199 0
28AUG26 47.00 P 1.36 1.55 1.36 1.31 +0.12 36 71 442 +71
28AUG26 48.00 P 1.70 1.98 1.68 1.80 +0.17 37 53 383 +20
28AUG26 49.00 P 0.00 0.00 0.00 2.37 +0.30 37 0 379 0
28AUG26 50.00 P 0.00 0.00 0.00 3.02 +0.28 37 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.93 +0.50 38 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.14 +0.58 37 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 9.71 +0.55 50 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 12.02 +0.52 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.52 +0.66 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.02 +0.66 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.52 +0.66 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.02 +0.66 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.52 +0.66 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.02 +0.66 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 60 0
29SEP26 40.00 P 0.40 0.40 0.40 0.38 +0.03 39 10 114 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 0.68 +0.01 38 0 127 0
29SEP26 43.00 P 0.89 0.89 0.89 0.91 +0.03 38 1 155 0
29SEP26 44.00 P 1.15 1.15 1.15 1.18 +0.03 38 1 427 +1
29SEP26 45.00 P 1.45 1.45 1.45 1.58 +0.11 39 1 713 +1
29SEP26 46.00 P 1.88 1.88 1.88 1.88 +0.05 38 3 225 +3
29SEP26 47.00 P 2.46 2.46 2.46 2.30 +0.05 38 15 911 +15
29SEP26 48.00 P 2.90 2.99 2.90 2.84 +0.12 39 30 181 +14
29SEP26 49.00 P 0.00 0.00 0.00 3.42 +0.16 39 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 4.02 +0.18 39 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 5.71 +0.36 39 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 7.69 +0.46 39 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 10.04 +0.50 43 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.28 +0.48 43 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 14.69 +0.49 46 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.37 +0.78 57 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.52 +0.54 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 22.02 +0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.52 +0.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.02 +0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.52 +0.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.02 +0.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.52 +0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.02 +0.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.52 +0.66 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.10 0.00 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 18 0
29OCT26 40.00 P 0.72 0.72 0.72 0.73 +0.04 39 1 1 0
29OCT26 41.00 P 0.00 0.00 0.00 0.94 +0.05 39 0 20 0
29OCT26 42.00 P 1.20 1.23 1.20 1.17 +0.04 39 18 68 +3
29OCT26 43.00 P 0.00 0.00 0.00 1.44 +0.05 39 0 59 0
29OCT26 44.00 P 1.72 1.72 1.72 1.76 +0.05 39 1 76 0
29OCT26 45.00 P 2.10 2.23 2.10 2.13 +0.07 39 4 165 +1
29OCT26 46.00 P 0.00 0.00 0.00 2.56 +0.08 39 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 3.01 +0.09 39 0 40 0
29OCT26 48.00 P 3.26 3.53 3.26 3.52 +0.11 39 30 98 +27
29OCT26 49.00 P 3.99 3.99 3.99 4.12 +0.17 39 13 63 +13
29OCT26 50.00 P 0.00 0.00 0.00 4.78 +0.31 40 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.49 +0.71 41 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 8.41 +0.41 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.44 +0.40 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.60 +0.35 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.00 +0.43 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.43 +0.63 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.84 +0.62 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.20 +0.56 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.00 +0.08 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.23 +0.10 40 0 3 0
27NOV26 41.00 P 1.56 1.56 1.56 1.46 +0.06 39 15 15 +15
27NOV26 42.00 P 0.00 0.00 0.00 1.78 +0.10 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.11 +0.09 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.48 +0.10 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.90 +0.10 40 0 14 0
27NOV26 46.00 P 3.46 3.46 3.46 3.35 +0.12 39 15 16 +13
27NOV26 47.00 P 3.75 3.95 3.75 3.80 +0.07 39 16 16 +16
27NOV26 48.00 P 0.00 0.00 0.00 4.33 +0.09 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 4.90 +0.18 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.74 +0.44 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.22 +0.18 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.26 +0.39 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.29 +0.42 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.46 +0.46 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.68 +0.44 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.89 +0.32 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.25 +0.40 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.70 +0.59 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 -0.02 39 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 +0.04 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 29 0
30DEC26 40.00 P 1.52 1.52 1.52 1.56 +0.04 39 2 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.86 +0.05 39 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 +0.06 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.55 +0.09 39 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 +0.11 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.37 +0.13 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.85 +0.16 39 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.35 +0.17 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 +0.29 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 +0.27 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.18 +0.49 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.86 +0.24 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.70 +0.29 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.66 +0.30 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.73 +0.30 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.95 +0.35 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 +0.38 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.58 +0.42 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.81 +0.34 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.38 +0.76 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.75 +0.80 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.98 +0.91 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.43 +0.93 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.58 +0.64 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.36 +0.97 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.82 +0.96 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.94 +0.10 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.11 +0.07 40 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 +0.06 39 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 1.55 +0.09 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.82 +0.16 39 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 +0.06 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.43 +0.10 39 0 32 0
30MAR27 41.00 P 2.75 2.79 2.75 2.76 +0.10 39 18 23 -18
30MAR27 42.00 P 0.00 0.00 0.00 3.13 +0.08 39 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.54 +0.14 39 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.95 +0.11 39 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.64 +0.37 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 +0.12 39 0 1,115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.39 +0.12 39 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.94 +0.13 39 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.53 +0.19 39 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.05 +0.13 39 0 40 0
30MAR27 52.50 P 8.62 8.87 8.62 8.97 +0.30 41 30 48 +30
30MAR27 55.00 P 10.51 10.51 10.51 10.63 +0.23 40 15 15 +15
30MAR27 57.50 P 0.00 0.00 0.00 12.54 +0.27 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.55 +0.29 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.67 +0.53 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.80 +0.50 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.75 +0.59 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.98 +0.51 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.38 +0.73 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.75 +0.79 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.98 +0.66 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 +0.08 40 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 1.65 +0.06 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.93 +0.13 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.21 +0.13 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.44 +0.08 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.84 +0.14 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.17 +0.11 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.51 +0.09 39 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 3.91 +0.08 39 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.31 +0.07 39 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.76 +0.07 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.55 +0.35 41 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.72 +0.13 39 0 300 0
29JUN27 47.00 P 6.19 6.19 6.19 6.31 +0.21 39 1 301 +1
29JUN27 48.00 P 0.00 0.00 0.00 6.80 +0.01 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.54 +0.33 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.98 +0.19 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.61 +0.23 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.31 +0.22 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.21 +0.30 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 +0.47 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.08 +0.48 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.13 +0.52 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.26 +0.53 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.44 +0.57 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.68 +0.58 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.94 +0.59 40 0 0 0
TOTAL PUT 404 12,081 +288
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$ 42.640
28AUG26 31.00 C 0.00 0.00 0.00 11.68 -1.08 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.69 -0.98 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.71 -0.94 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.74 -0.97 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.78 -0.87 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.85 -0.84 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.94 -0.93 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.09 -0.90 45 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.29 -0.87 45 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.56 -0.83 45 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.90 -0.78 44 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 2.26 -0.78 43 0 89 0
28AUG26 43.00 C 1.75 1.88 1.75 1.80 -0.60 44 17 63 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.45 -0.47 45 0 92 0
28AUG26 45.00 C 0.00 0.00 0.00 1.11 -0.41 45 0 64 0
28AUG26 46.00 C 0.00 0.00 0.00 0.83 -0.36 45 0 45 0
28AUG26 47.00 C 0.00 0.00 0.00 0.61 -0.30 45 0 68 0
28AUG26 48.00 C 0.00 0.00 0.00 0.44 -0.25 45 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.31 -0.21 45 0 103 0
28AUG26 50.00 C 0.25 0.27 0.25 0.22 -0.18 45 3 144 0
28AUG26 52.50 C 0.13 0.13 0.13 0.09 -0.09 45 1 52 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
28AUG26 60.00 C 0.03 0.03 0.03 0.01 0.00 51 1 6 -1
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.82 -0.95 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.83 -0.96 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.90 -0.94 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.98 -0.90 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.08 -0.88 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.21 -0.86 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.39 -0.86 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.61 -0.83 39 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.89 -0.79 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 -0.75 39 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.62 -0.69 40 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.69 39 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.57 -0.52 39 0 45 0
29SEP26 44.00 C 2.14 2.14 2.14 2.09 -0.52 38 10 896 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 -0.40 40 0 854 0
29SEP26 46.00 C 0.00 0.00 0.00 1.49 -0.36 40 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.32 40 0 91 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 -0.30 40 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 -0.28 40 0 80 0
29SEP26 50.00 C 0.65 0.69 0.65 0.63 -0.25 40 3 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.35 -0.16 40 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 71 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.97 -0.96 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.03 -0.95 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.11 -0.92 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.22 -0.89 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.34 -0.91 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.52 -0.86 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.73 -0.84 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.00 -0.80 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.31 -0.76 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.67 -0.72 37 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.05 -0.71 37 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.51 -0.57 37 0 15 0
29OCT26 43.00 C 3.02 3.02 3.02 3.05 -0.51 37 15 45 +15
29OCT26 44.00 C 0.00 0.00 0.00 2.64 -0.47 37 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 2.27 -0.44 37 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 1.94 -0.39 37 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.66 -0.36 38 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.40 -0.34 38 0 22 0
29OCT26 49.00 C 1.16 1.16 1.16 1.17 -0.31 38 15 15 0
29OCT26 50.00 C 0.00 0.00 0.00 0.97 -0.29 37 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.58 -0.23 37 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.35 -0.14 37 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.21 -0.10 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.65 -0.78 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.81 -0.82 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.06 -0.85 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.35 -0.81 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.69 -0.77 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.07 -0.74 36 0 0 0
27NOV26 41.00 C 4.34 4.45 4.34 4.46 -0.74 36 30 30 +30
27NOV26 42.00 C 0.00 0.00 0.00 3.94 -0.58 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.50 -0.52 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.07 -0.50 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.69 -0.46 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.35 -0.42 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.05 -0.39 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.78 -0.36 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.53 -0.34 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.27 -0.37 36 0 0 0
27NOV26 52.50 C 0.92 0.95 0.92 0.85 -0.25 36 3 4 +3
27NOV26 55.00 C 0.00 0.00 0.00 0.56 -0.18 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.36 -0.13 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 -0.10 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.36 -0.89 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.47 -0.89 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 -0.88 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.77 -0.86 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.97 -0.84 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -0.85 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.38 -0.84 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.69 -0.82 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.05 -0.78 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 -0.75 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 -0.71 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.37 -0.68 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.89 -0.65 35 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 -0.60 35 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.12 -0.47 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.77 -0.45 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.45 -0.41 36 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.39 36 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.39 35 0 7 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.36 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.32 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.28 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.18 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.14 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.10 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.98 -0.88 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.11 -0.91 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.35 -0.85 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.54 -0.87 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.83 -0.82 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.09 -0.83 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.41 -0.81 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.61 -0.94 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.01 -0.77 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.44 -0.74 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.90 -0.72 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.40 -0.69 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.94 -0.65 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.62 -0.51 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.22 -0.49 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.84 -0.48 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.48 -0.47 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.15 -0.44 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 -0.45 35 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.58 -0.44 35 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 -0.39 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.38 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.13 -0.26 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.22 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.18 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.15 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.11 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.09 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.40 -0.88 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.62 -0.86 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.85 -0.84 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.11 -0.83 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.40 -0.81 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.72 -0.79 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.06 -0.78 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.43 -0.66 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.82 -0.66 36 0 0 0
29JUN27 40.00 C 7.17 7.17 7.17 7.17 -0.77 35 5 5 +5
29JUN27 41.00 C 0.00 0.00 0.00 6.75 -0.63 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.24 -0.62 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.78 -0.60 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.34 -0.55 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.92 -0.55 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.55 -0.52 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.18 -0.53 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.85 -0.51 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 -0.49 35 0 0 0
29JUN27 50.00 C 3.27 3.27 3.27 3.26 -0.49 35 5 6 +5
29JUN27 52.50 C 0.00 0.00 0.00 2.64 -0.41 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.12 -0.31 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 -0.38 35 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.37 -0.25 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.05 -0.26 35 0 0 0
TOTAL CALL 108 5,323 +58
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 44 0
28AUG26 34.00 P 0.08 0.08 0.08 0.04 0.00 45 1 168 +1
28AUG26 35.00 P 0.14 0.14 0.14 0.08 +0.01 45 1 136 -1
28AUG26 36.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 85 0
28AUG26 37.00 P 0.32 0.32 0.31 0.24 +0.04 45 2 38 +2
28AUG26 38.00 P 0.45 0.45 0.45 0.38 +0.05 45 1 114 +1
28AUG26 39.00 P 0.67 0.68 0.62 0.59 +0.10 45 6 215 +2
28AUG26 40.00 P 0.90 0.95 0.90 0.86 +0.13 45 11 63 +11
28AUG26 41.00 P 1.37 1.37 1.37 1.19 +0.17 45 1 262 0
28AUG26 42.00 P 1.70 1.80 1.70 1.66 +0.30 46 4 94 +1
28AUG26 43.00 P 2.04 2.34 2.04 2.14 +0.33 45 12 79 +6
28AUG26 44.00 P 0.00 0.00 0.00 2.75 +0.41 46 0 48 0
28AUG26 45.00 P 3.50 3.50 3.50 3.36 +0.41 44 2 37 -2
28AUG26 46.00 P 3.89 4.37 3.89 4.09 +0.55 44 9 39 -7
28AUG26 47.00 P 0.00 0.00 0.00 4.88 +0.63 45 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.71 +0.68 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.59 +0.74 44 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.51 +0.79 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.98 +0.82 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.40 +0.98 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.89 +0.99 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.40 +1.00 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.89 +0.99 74 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.40 +0.99 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.93 +1.02 92 0 0 0
29SEP26 31.00 P 0.09 0.09 0.08 0.04 0.00 40 4 22 +4
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 65 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 70 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 16 0
29SEP26 37.00 P 0.00 0.00 0.00 0.61 +0.11 40 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 +0.14 40 0 21 0
29SEP26 39.00 P 1.10 1.10 1.09 1.09 +0.15 40 2 96 +1
29SEP26 40.00 P 1.46 1.46 1.46 1.42 +0.19 40 1 58 0
29SEP26 41.00 P 0.00 0.00 0.00 1.81 +0.23 40 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 +0.27 39 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.78 +0.32 40 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.37 +0.38 40 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.97 +0.40 40 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.65 +0.45 39 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.37 +0.59 39 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.15 +0.65 39 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.97 +0.70 40 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.81 +0.73 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.17 +0.81 43 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.51 +0.83 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.92 +0.88 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.40 +0.92 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.90 +0.91 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.40 +0.92 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.93 +0.94 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.40 +0.91 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.90 +0.92 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.40 +0.91 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.90 +0.91 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 +0.06 37 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.48 +0.09 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.87 +0.13 38 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 1.13 +0.16 38 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.41 +0.18 37 0 36 0
29OCT26 40.00 P 0.00 0.00 0.00 1.75 +0.18 37 0 80 0
29OCT26 41.00 P 0.00 0.00 0.00 2.17 +0.23 37 0 58 0
29OCT26 42.00 P 0.00 0.00 0.00 2.63 +0.27 37 0 36 0
29OCT26 43.00 P 3.24 3.25 3.24 3.16 +0.33 37 25 55 +10
29OCT26 44.00 P 0.00 0.00 0.00 3.74 +0.39 37 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.34 +0.39 37 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.99 +0.51 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.71 +0.59 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.45 +0.61 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.23 +0.66 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.05 +0.70 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.35 +0.76 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.63 +0.81 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.99 +0.85 41 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.41 +0.92 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.90 +0.91 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.65 +0.09 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.87 +0.12 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.13 +0.15 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.41 +0.16 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.72 +0.16 36 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.09 +0.19 36 0 0 0
27NOV26 41.00 P 2.59 2.59 2.59 2.49 +0.20 36 8 8 +8
27NOV26 42.00 P 0.00 0.00 0.00 2.95 +0.23 36 0 0 0
27NOV26 43.00 P 3.61 3.61 3.61 3.48 +0.28 36 6 6 +6
27NOV26 44.00 P 0.00 0.00 0.00 4.09 +0.37 36 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.67 +0.35 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 5.31 +0.48 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.01 +0.53 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.72 +0.56 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.49 +0.48 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.43 +0.65 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.53 +0.73 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.75 +0.69 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.07 +0.86 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.45 +0.90 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.90 +0.89 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.04 35 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 +0.06 35 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 +0.04 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 +0.15 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 +0.12 35 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.68 +0.18 35 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 +0.18 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.36 +0.18 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.22 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.30 +0.27 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.79 +0.28 35 0 40 0
30DEC26 44.00 P 4.50 4.50 4.50 4.48 +0.44 36 1 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.95 +0.33 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.60 +0.46 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 +0.48 35 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.98 +0.43 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.86 +0.59 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.64 +0.62 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.70 +0.63 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.85 +0.79 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.15 +0.84 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.51 +0.84 38 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.92 +0.87 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 +0.91 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.93 +0.94 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.40 +0.91 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.90 +0.92 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.57 +0.05 34 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 +0.04 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 +0.08 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 +0.09 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 +0.08 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 +0.17 35 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 +0.16 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 +0.15 35 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.16 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 +0.18 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.55 +0.21 34 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.04 +0.24 34 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.56 +0.27 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.11 +0.29 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.79 +0.42 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.43 +0.46 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.09 +0.49 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.78 +0.51 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.50 +0.56 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.25 +0.59 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.19 +0.56 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.28 +0.70 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.45 +0.75 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.71 +0.79 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.05 +0.83 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.45 +0.87 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.93 +0.91 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.40 +0.91 40 0 0 0
29JUN27 31.00 P 1.20 1.20 1.20 1.12 +0.09 35 1 7 +1
29JUN27 32.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.57 +0.13 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.84 +0.16 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.21 +0.26 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.47 +0.11 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.87 +0.17 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.21 +0.13 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.62 +0.16 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.09 +0.20 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.56 +0.21 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.08 +0.25 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.64 +0.30 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.17 +0.29 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.79 +0.32 33 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.42 +0.43 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.07 +0.46 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.74 +0.26 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.43 +0.51 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.15 +0.54 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.02 +0.60 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.99 +0.65 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.04 +0.69 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.16 +0.72 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.37 +0.77 32 0 0 0
TOTAL PUT 98 6,994 +44
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$ 205.600
07AUG26 145.00 C 0.00 0.00 0.00 60.63 -2.42 0 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 59.64 -2.41 121 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 58.64 -2.41 118 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 57.64 -2.41 115 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 56.64 -2.41 113 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 55.64 -2.41 110 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 53.14 -2.41 103 0 0 0
07AUG26 155.00 C 0.00 0.00 0.00 50.64 -2.41 96 0 0 0
07AUG26 157.50 C 0.00 0.00 0.00 48.14 -2.41 89 0 0 0
07AUG26 160.00 C 0.00 0.00 0.00 45.64 -2.41 82 0 0 0
07AUG26 162.50 C 0.00 0.00 0.00 43.14 -2.41 75 0 0 0
07AUG26 165.00 C 0.00 0.00 0.00 40.64 -2.41 65 0 0 0
07AUG26 167.50 C 0.00 0.00 0.00 38.14 -2.41 0 0 0 0
07AUG26 170.00 C 0.00 0.00 0.00 35.64 -2.42 0 0 0 0
07AUG26 172.50 C 0.00 0.00 0.00 33.14 -2.42 0 0 0 0
07AUG26 175.00 C 0.00 0.00 0.00 30.64 -2.42 0 0 0 0
07AUG26 177.50 C 0.00 0.00 0.00 28.14 -2.42 0 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 25.64 -2.42 0 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 23.14 -2.42 0 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 20.65 -2.42 41 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 18.16 -2.42 40 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 15.68 -2.43 39 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 13.24 -2.43 39 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 10.86 -2.42 39 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 8.35 -2.65 31 0 8 0
07AUG26 200.00 C 0.00 0.00 0.00 6.35 -2.49 35 0 15 0
07AUG26 202.50 C 0.00 0.00 0.00 4.61 -2.23 37 0 0 0
07AUG26 205.00 C 3.30 3.30 3.30 3.16 -1.96 38 25 62 +25
07AUG26 207.50 C 2.47 2.47 2.07 2.05 -1.66 38 45 91 +45
07AUG26 210.00 C 1.58 1.60 1.19 1.24 -1.33 38 56 148 +20
07AUG26 212.50 C 0.00 0.00 0.00 0.70 -1.01 38 0 61 0
07AUG26 215.00 C 0.36 0.36 0.36 0.37 -0.72 38 2 111 +2
07AUG26 217.50 C 0.00 0.00 0.00 0.19 -0.48 39 0 9 0
07AUG26 220.00 C 0.00 0.00 0.00 0.09 -0.30 39 0 20 0
07AUG26 222.50 C 0.00 0.00 0.00 0.04 -0.17 39 0 0 0
07AUG26 225.00 C 0.00 0.00 0.00 0.02 -0.09 40 0 2 0
07AUG26 227.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 3 0
07AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
07AUG26 232.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
07AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 48.23 -2.41 51 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 45.73 -2.35 45 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 43.23 -2.32 0 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 40.73 -2.42 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 38.24 -2.33 41 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 35.74 -2.42 37 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 33.25 -2.42 38 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 30.76 -2.42 38 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 28.29 -2.41 39 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 25.83 -2.41 38 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 23.39 -2.41 38 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 21.00 -2.40 38 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 18.66 -2.38 38 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 16.39 -2.35 38 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 14.23 -2.30 38 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 12.18 -2.24 38 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 9.98 -2.46 35 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 8.29 -2.19 36 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 6.78 -2.01 36 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 5.45 -1.83 37 0 0 0
14AUG26 207.50 C 4.60 4.60 4.26 4.31 -1.66 37 16 16 +16
14AUG26 210.00 C 3.68 3.68 3.21 3.34 -1.48 37 32 34 +19
14AUG26 212.50 C 2.91 2.91 2.91 2.54 -1.30 37 15 16 +15
14AUG26 215.00 C 0.00 0.00 0.00 1.93 -1.09 38 0 15 0
14AUG26 217.50 C 0.00 0.00 0.00 1.43 -0.90 38 0 15 0
14AUG26 220.00 C 1.50 1.50 1.10 1.00 -0.79 38 17 28 +6
14AUG26 222.50 C 0.00 0.00 0.00 0.72 -0.61 38 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.52 -0.46 38 0 0 0
14AUG26 227.50 C 0.00 0.00 0.00 0.35 -0.35 38 10 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.24 -0.26 38 0 19 0
14AUG26 232.50 C 0.00 0.00 0.00 0.15 -0.20 38 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.10 -0.14 38 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.07 -0.09 39 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 55.98 -2.07 56 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 53.50 -2.08 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 51.05 -2.27 54 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 48.68 -1.97 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 46.68 -1.53 64 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 44.12 -1.47 60 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 41.51 -1.79 55 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 39.10 -1.75 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 37.00 -1.60 56 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 33.83 -2.38 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 31.49 -2.36 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 29.21 -2.33 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.96 -2.32 42 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 24.79 -2.28 42 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 22.70 -2.22 42 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 20.65 -2.20 42 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 18.74 -2.12 42 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 16.90 -2.06 42 0 253 0
28AUG26 195.00 C 0.00 0.00 0.00 15.16 -1.99 42 0 426 0
28AUG26 197.50 C 0.00 0.00 0.00 13.54 -1.89 42 0 244 0
28AUG26 200.00 C 0.00 0.00 0.00 11.99 -1.84 42 0 277 0
28AUG26 205.00 C 9.88 9.88 9.10 9.25 -1.77 42 287 545 +95
28AUG26 210.00 C 7.06 7.06 7.06 7.13 -1.52 43 2 476 +2
28AUG26 215.00 C 5.75 5.75 5.39 5.40 -1.24 43 17 243 +2
28AUG26 220.00 C 4.03 4.20 3.99 3.92 -1.02 43 44 305 -21
28AUG26 225.00 C 3.25 3.25 2.86 2.79 -0.81 43 47 464 +1
28AUG26 230.00 C 2.34 2.34 2.12 1.93 -0.65 43 34 587 +3
28AUG26 235.00 C 1.68 1.71 1.62 1.31 -0.50 43 17 292 +16
28AUG26 240.00 C 1.21 1.22 1.08 0.87 -0.37 42 37 372 -15
28AUG26 245.00 C 0.83 0.83 0.83 0.57 -0.27 43 15 623 +15
28AUG26 250.00 C 0.62 0.62 0.62 0.36 -0.19 42 15 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.22 -0.14 42 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.14 -0.09 42 0 190 0
29SEP26 147.50 C 0.00 0.00 0.00 58.58 -2.00 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 56.31 -2.06 49 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 53.75 -2.16 45 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 51.31 -2.01 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.68 -2.52 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 46.68 -2.06 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 44.12 -2.15 42 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 42.05 -1.76 44 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 39.56 -1.82 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 37.32 -2.13 41 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 35.12 -2.03 41 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 32.77 -2.23 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 30.73 -2.15 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 28.71 -2.15 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 26.80 -2.05 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.94 -2.04 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 23.16 -1.96 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 21.47 -1.90 39 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 19.80 -1.88 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 18.31 -1.74 39 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 16.81 -1.74 39 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 15.31 -1.23 39 0 256 0
29SEP26 205.00 C 0.00 0.00 0.00 12.73 -1.65 39 0 364 0
29SEP26 210.00 C 0.00 0.00 0.00 10.53 -1.49 39 0 607 0
29SEP26 215.00 C 0.00 0.00 0.00 8.69 -1.34 39 0 180 0
29SEP26 220.00 C 7.90 7.90 7.90 7.10 -1.28 39 2 186 -2
29SEP26 225.00 C 0.00 0.00 0.00 5.85 -1.00 40 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 4.73 -0.83 40 0 548 0
29SEP26 235.00 C 0.00 0.00 0.00 3.76 -0.65 40 0 188 0
29SEP26 240.00 C 0.00 0.00 0.00 2.93 -0.60 40 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 2.29 -0.50 39 0 351 0
29SEP26 250.00 C 2.16 2.16 2.16 1.78 -0.37 39 48 793 +48
29SEP26 255.00 C 1.74 1.74 1.74 1.35 -0.34 39 6 525 +6
29SEP26 260.00 C 0.00 0.00 0.00 1.04 -0.26 39 0 236 0
29SEP26 265.00 C 0.00 0.00 0.00 0.78 -0.21 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.58 -0.18 39 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.43 -0.13 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 143 0
29OCT26 165.00 C 0.00 0.00 0.00 42.79 -1.60 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 40.94 -1.30 40 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 38.54 -1.54 38 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 36.77 -1.22 39 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 34.65 -1.31 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 32.66 -2.05 38 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 30.82 -2.03 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.98 -2.03 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 27.30 -1.90 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 25.63 -1.90 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 23.98 -1.89 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 22.51 -1.74 38 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 21.03 -1.74 38 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 19.58 -1.71 38 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 17.98 -1.89 37 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 15.49 -1.71 38 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 13.32 -1.69 38 0 120 0
29OCT26 215.00 C 0.00 0.00 0.00 11.42 -1.37 38 0 174 0
29OCT26 220.00 C 9.80 9.80 9.80 9.69 -1.11 38 6 52 +6
29OCT26 225.00 C 0.00 0.00 0.00 8.20 -1.01 38 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 7.07 -0.80 38 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 5.89 -0.89 38 0 15 0
29OCT26 240.00 C 5.13 5.13 4.97 5.02 -0.71 39 16 47 +12
29OCT26 245.00 C 0.00 0.00 0.00 4.15 -0.66 39 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 3.43 -0.51 39 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 2.80 -0.50 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.30 -0.38 39 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 33.24 -1.90 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 31.59 -1.83 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.94 -1.83 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 28.32 -1.80 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.86 -1.66 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.40 -1.66 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.93 -1.67 39 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 22.62 -1.51 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 21.02 -1.81 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 18.51 -1.79 39 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 16.36 -1.42 39 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 14.43 -1.35 39 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 12.74 -1.29 39 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 11.21 -1.17 39 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 9.70 -1.23 39 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 8.63 -0.85 40 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.59 -0.75 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 6.48 -0.74 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 5.64 -0.59 40 0 1 0
27NOV26 255.00 C 0.00 0.00 0.00 4.79 -0.59 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 60.57 -1.56 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.35 -1.55 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 56.16 -1.55 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.94 -1.60 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 51.84 -1.54 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 49.77 -2.04 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.71 -2.04 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.72 -2.01 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.76 -1.98 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 41.88 -1.98 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 40.23 -1.70 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.20 -1.92 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 36.78 -2.01 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 35.14 -1.96 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 33.50 -1.96 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 31.86 -1.96 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 30.38 -1.81 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 28.93 -1.81 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 27.47 -1.81 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 26.04 -1.79 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 24.78 -1.64 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 23.00 -2.16 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 21.28 -1.04 39 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 18.46 -1.54 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 16.45 -1.44 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 14.68 -1.41 38 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 13.04 -1.34 38 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 11.58 -1.17 38 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 10.29 -1.15 38 0 109 0
30DEC26 240.00 C 0.00 0.00 0.00 9.15 -1.04 38 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 8.15 -0.89 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 7.29 -0.71 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 6.45 -0.72 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.62 -0.72 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.77 -0.57 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 4.18 -0.54 38 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.59 -0.54 38 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 63.03 -1.70 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.91 -1.76 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.88 -2.30 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 56.89 -2.25 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.01 -1.99 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 53.08 -2.16 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 51.23 -1.52 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.40 -1.51 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 47.62 -1.46 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.84 -1.46 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 44.20 -1.52 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.53 -1.87 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 40.90 -1.80 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.34 -1.69 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.80 -1.70 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 36.38 -2.83 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 35.00 -2.78 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.66 -1.70 39 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 33.27 -1.67 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 32.04 -1.52 39 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 30.81 -1.52 39 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 29.58 -1.52 39 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 26.34 -1.45 37 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 24.33 -1.30 37 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 22.33 -1.29 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 20.47 -1.14 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 18.83 -1.10 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 17.18 -1.10 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.73 -1.03 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 14.42 -0.95 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.11 -0.92 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 11.97 -0.84 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.95 -0.75 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.94 -0.74 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 56.01 -1.78 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 54.26 -1.83 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 52.37 -2.01 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.84 -1.97 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 49.30 -1.95 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.76 -1.95 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 46.23 -1.95 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.75 -1.89 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.39 -1.82 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 42.04 -1.81 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.68 -1.81 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 39.32 -1.82 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 37.97 -1.81 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 36.79 -1.65 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 35.62 -1.65 37 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 34.45 -1.66 37 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 33.28 -1.66 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 30.97 -1.63 37 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 29.01 -1.47 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 27.04 -1.48 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 25.08 -1.48 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 23.46 -1.29 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.85 -1.29 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 20.24 -1.29 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.84 -1.15 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 17.56 -1.09 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 16.30 -1.08 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 15.19 -0.92 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.16 -0.76 38 0 0 0
TOTAL CALL 811 19,677 +316
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
07AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
07AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
07AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
07AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
07AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
07AUG26 187.50 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
07AUG26 190.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 111 0
07AUG26 192.50 P 0.28 0.28 0.20 0.09 -0.02 39 7 42 +5
07AUG26 195.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 62 0
07AUG26 197.50 P 0.59 0.59 0.59 0.48 +0.03 39 1 57 +1
07AUG26 200.00 P 0.82 1.15 0.82 0.93 +0.11 39 5 52 0
07AUG26 202.50 P 1.86 2.00 1.86 1.65 +0.27 40 30 60 -30
07AUG26 205.00 P 2.62 3.05 2.62 2.70 +0.50 40 20 119 -2
07AUG26 207.50 P 4.31 4.31 4.31 4.09 +0.84 41 2 15 -2
07AUG26 210.00 P 0.00 0.00 0.00 5.80 +1.19 41 0 21 0
07AUG26 212.50 P 0.00 0.00 0.00 7.81 +1.56 43 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 9.74 +1.62 39 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 12.05 +1.94 39 0 0 0
07AUG26 220.00 P 0.00 0.00 0.00 14.46 +2.13 39 0 0 0
07AUG26 222.50 P 0.00 0.00 0.00 16.91 +2.25 38 0 0 0
07AUG26 225.00 P 0.00 0.00 0.00 19.40 +2.33 0 0 0 0
07AUG26 227.50 P 0.00 0.00 0.00 21.90 +2.38 0 0 0 0
07AUG26 230.00 P 0.00 0.00 0.00 24.40 +2.40 0 0 0 0
07AUG26 232.50 P 0.00 0.00 0.00 26.90 +2.40 0 0 0 0
07AUG26 235.00 P 0.00 0.00 0.00 29.40 +2.40 0 0 0 0
07AUG26 237.50 P 0.00 0.00 0.00 31.90 +2.40 0 0 0 0
07AUG26 240.00 P 0.00 0.00 0.00 34.40 +1.44 0 0 0 0
07AUG26 242.50 P 0.00 0.00 0.00 37.12 +2.62 98 0 0 0
07AUG26 245.00 P 0.00 0.00 0.00 39.62 +2.62 103 0 0 0
07AUG26 247.50 P 0.00 0.00 0.00 42.10 +1.62 107 0 0 0
07AUG26 250.00 P 0.00 0.00 0.00 44.62 +1.67 113 0 0 0
07AUG26 252.50 P 0.00 0.00 0.00 47.12 +2.21 118 0 0 0
07AUG26 255.00 P 0.00 0.00 0.00 49.63 +1.68 123 0 0 0
07AUG26 257.50 P 0.00 0.00 0.00 52.12 +1.64 127 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
14AUG26 185.00 P 0.49 0.49 0.45 0.25 +0.01 38 54 56 +54
14AUG26 187.50 P 0.54 0.54 0.54 0.42 +0.04 38 14 16 -1
14AUG26 190.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 2 0
14AUG26 192.50 P 0.00 0.00 0.00 1.00 +0.11 38 0 8 0
14AUG26 195.00 P 1.70 1.70 1.70 1.47 +0.18 39 8 23 +1
14AUG26 197.50 P 2.34 2.34 2.34 2.09 +0.28 39 1 15 -1
14AUG26 200.00 P 2.88 3.10 2.88 2.88 +0.44 39 13 26 +13
14AUG26 202.50 P 0.00 0.00 0.00 3.85 +0.63 39 0 7 0
14AUG26 205.00 P 0.00 0.00 0.00 5.02 +0.81 39 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 6.38 +0.98 39 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 7.93 +1.17 40 0 15 0
14AUG26 212.50 P 0.00 0.00 0.00 9.66 +1.38 40 0 15 0
14AUG26 215.00 P 0.00 0.00 0.00 11.22 +1.26 38 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 13.20 +1.56 38 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 15.30 +1.73 38 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 17.50 +1.87 38 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 19.78 +1.98 38 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 22.13 +2.09 38 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 24.53 +2.18 38 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 26.96 +2.25 38 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 29.42 +2.30 38 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 31.90 +2.34 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 34.40 +1.44 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 37.13 +2.62 56 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 39.62 +2.62 59 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 42.12 +1.64 62 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 44.62 +1.67 64 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 47.12 +2.21 67 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 49.63 +1.68 70 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 52.12 +1.64 72 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.05 0.00 42 0 105 0
28AUG26 160.00 P 0.00 0.00 0.00 0.08 0.00 42 0 86 0
28AUG26 162.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 218 0
28AUG26 170.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 0.52 +0.06 42 0 254 0
28AUG26 175.00 P 0.94 0.94 0.94 0.70 +0.07 42 15 1,599 +14
28AUG26 177.50 P 0.00 0.00 0.00 0.95 +0.11 43 0 381 0
28AUG26 180.00 P 1.44 1.44 1.44 1.24 +0.13 43 4 593 +4
28AUG26 182.50 P 1.82 1.82 1.76 1.61 +0.17 43 5 207 0
28AUG26 185.00 P 2.23 2.30 2.14 2.07 +0.26 43 12 424 -2
28AUG26 187.50 P 2.59 2.59 2.59 2.57 +0.26 43 1 486 +1
28AUG26 190.00 P 3.18 3.30 3.15 3.22 +0.35 43 29 474 -8
28AUG26 192.50 P 3.50 3.80 3.50 3.94 +0.48 43 21 482 -9
28AUG26 195.00 P 4.48 4.85 4.48 4.77 +0.62 43 40 564 +6
28AUG26 197.50 P 5.49 5.76 5.30 5.62 +0.69 43 57 587 -14
28AUG26 200.00 P 6.39 6.39 6.39 6.68 +0.86 43 30 828 +30
28AUG26 205.00 P 8.56 8.61 8.45 8.99 +1.02 42 269 519 +269
28AUG26 210.00 P 0.00 0.00 0.00 11.75 +1.20 42 0 223 0
28AUG26 215.00 P 0.00 0.00 0.00 15.02 +1.39 42 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 18.64 +1.49 42 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 22.57 +1.67 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 26.77 +1.83 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 31.19 +1.97 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 35.77 +2.08 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 40.14 +1.71 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 44.71 +1.57 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 49.63 +1.68 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 54.49 +1.86 0 0 0 0
29SEP26 147.50 P 0.49 0.50 0.49 0.16 +0.02 39 7 42 +1
29SEP26 150.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.28 +0.03 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.49 +0.06 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.62 +0.06 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 0.83 +0.11 39 0 240 0
29SEP26 165.00 P 0.00 0.00 0.00 1.03 +0.10 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.30 +0.14 39 0 187 0
29SEP26 170.00 P 1.79 1.79 1.79 1.58 +0.15 39 6 838 +6
29SEP26 172.50 P 2.15 2.15 2.08 1.96 +0.21 40 55 1,117 +49
29SEP26 175.00 P 0.00 0.00 0.00 2.33 +0.21 40 0 174 0
29SEP26 177.50 P 3.00 3.00 3.00 2.83 +0.30 40 2 156 0
29SEP26 180.00 P 3.34 3.34 3.34 3.34 +0.30 40 4 867 +4
29SEP26 182.50 P 3.93 3.93 3.93 3.96 +0.41 40 4 100 0
29SEP26 185.00 P 0.00 0.00 0.00 4.62 +0.43 40 0 111 0
29SEP26 187.50 P 0.00 0.00 0.00 5.32 +0.51 40 0 182 0
29SEP26 190.00 P 5.78 5.78 5.78 6.10 +0.58 39 2 392 +2
29SEP26 192.50 P 0.00 0.00 0.00 6.95 +0.64 39 0 175 0
29SEP26 195.00 P 0.00 0.00 0.00 7.92 +0.74 39 0 190 0
29SEP26 197.50 P 0.00 0.00 0.00 8.95 +0.81 39 0 256 0
29SEP26 200.00 P 0.00 0.00 0.00 10.09 +0.94 39 0 739 0
29SEP26 205.00 P 0.00 0.00 0.00 12.59 +1.06 40 0 148 0
29SEP26 210.00 P 0.00 0.00 0.00 15.52 +1.31 40 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 18.80 +1.57 41 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 21.70 +1.42 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 25.29 +1.49 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 29.17 +1.65 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 33.24 +1.81 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 38.38 +2.80 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.49 +1.70 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.06 +1.80 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.23 +1.45 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.27 +1.82 44 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.64 +1.50 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 65.90 +1.30 46 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 70.45 +1.07 43 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 75.67 +2.22 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.54 +1.43 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.43 +1.41 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 2.02 +0.21 38 0 39 0
29OCT26 167.50 P 0.00 0.00 0.00 2.38 +0.20 38 0 76 0
29OCT26 170.00 P 2.55 2.55 2.55 2.78 +0.23 38 1 4 +1
29OCT26 172.50 P 0.00 0.00 0.00 3.28 +0.29 38 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 3.89 +0.30 39 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 4.50 +0.40 39 0 29 0
29OCT26 180.00 P 0.00 0.00 0.00 5.15 +0.48 39 0 18 0
29OCT26 182.50 P 0.00 0.00 0.00 5.81 +0.50 39 0 30 0
29OCT26 185.00 P 6.30 6.30 6.30 6.53 +0.52 38 1 5 0
29OCT26 187.50 P 0.00 0.00 0.00 7.20 +0.51 38 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 8.09 +0.59 38 0 48 0
29OCT26 192.50 P 0.00 0.00 0.00 9.04 +0.70 38 0 33 0
29OCT26 195.00 P 0.00 0.00 0.00 10.02 +0.67 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 11.16 +0.78 38 0 31 0
29OCT26 200.00 P 12.13 12.13 12.13 12.34 +0.86 38 6 165 0
29OCT26 205.00 P 0.00 0.00 0.00 14.94 +1.14 38 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 17.68 +1.20 38 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 20.98 +1.51 39 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 23.92 +1.24 38 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 27.45 +1.46 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 31.10 +1.54 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 34.99 +1.65 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.02 +1.77 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.03 +1.83 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.34 +1.51 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.49 +1.26 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 57.23 +1.67 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 7.26 +0.57 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 8.01 +0.53 40 0 0 0
27NOV26 185.00 P 8.80 8.80 8.80 8.80 +0.53 40 5 5 +5
27NOV26 187.50 P 0.00 0.00 0.00 9.60 +0.59 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 10.55 +0.63 39 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 11.61 +0.73 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 12.72 +0.81 39 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 13.84 +0.84 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 15.01 +0.85 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 17.81 +1.21 40 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 20.49 +1.18 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 23.59 +1.44 40 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 26.88 +1.58 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 29.85 +0.82 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 33.89 +2.00 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 37.66 +1.43 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 41.64 +1.73 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 45.70 +1.78 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 49.88 +1.34 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 54.17 +1.77 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.68 +0.12 38 0 799 0
30DEC26 150.00 P 0.00 0.00 0.00 1.95 +0.11 38 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 2.25 +0.14 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.63 +0.18 38 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.01 +0.18 38 0 19 0
30DEC26 160.00 P 3.21 3.21 3.21 3.41 +0.20 38 2 120 +2
30DEC26 162.50 P 0.00 0.00 0.00 3.92 +0.26 38 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 4.42 +0.25 38 0 124 0
30DEC26 167.50 P 5.43 5.43 5.43 5.09 +0.41 39 4 207 -3
30DEC26 170.00 P 0.00 0.00 0.00 5.58 +0.36 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.24 +0.36 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.11 +0.37 39 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.88 +0.45 39 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 8.74 +0.50 39 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 9.61 +0.51 39 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 10.47 +0.50 39 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 11.30 +0.64 39 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 12.31 +0.69 39 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 13.36 +0.72 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 14.48 +0.77 39 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 15.66 +0.81 39 0 23 0
30DEC26 200.00 P 16.74 17.22 16.74 16.91 +0.87 39 120 570 -35
30DEC26 205.00 P 0.00 0.00 0.00 19.65 +1.07 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.52 +1.19 39 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 25.69 +1.40 40 0 162 0
30DEC26 220.00 P 0.00 0.00 0.00 28.98 +1.73 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.95 +1.42 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.68 +1.30 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.37 +1.37 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.25 +1.62 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 47.20 +1.68 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 51.27 +1.62 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.45 +1.70 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.71 +1.74 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.04 +1.77 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.48 +1.84 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 72.98 +1.49 42 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.74 +0.24 39 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 4.18 +0.29 39 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.70 +0.33 39 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.22 +0.33 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.75 +0.34 39 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.34 +0.41 39 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.02 +0.46 39 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 7.92 +0.68 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.37 +0.46 39 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.11 +0.52 39 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 9.96 +0.60 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.13 +0.61 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.01 +0.62 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.90 +0.63 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.95 +0.78 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.83 +0.59 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.10 +0.79 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 17.18 +0.79 39 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 18.31 +0.85 39 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 19.58 +0.97 39 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 20.86 +0.98 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.14 +0.98 40 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 24.76 +1.03 40 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.72 +1.18 40 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 30.70 +1.19 40 0 75 0
30MAR27 220.00 P 0.00 0.00 0.00 33.86 +1.54 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 37.23 +1.72 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.40 +1.41 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.94 +1.34 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.59 +1.37 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.35 +1.47 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.19 +1.55 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 59.19 +1.54 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 63.19 +1.56 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.07 +0.36 39 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 9.78 +0.36 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.56 +0.43 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.45 +0.48 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.33 +0.48 39 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.22 +0.48 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.12 +0.49 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.09 +0.56 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.17 +0.63 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.25 +0.63 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.34 +0.64 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.43 +0.64 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.54 +0.65 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.82 +0.81 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.11 +0.81 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.40 +0.81 39 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 25.69 +0.81 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 28.35 +0.88 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 31.33 +1.01 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 34.33 +1.02 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.37 +1.04 40 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.69 +1.17 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.14 +1.27 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.56 +1.24 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 51.21 +1.43 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.86 +1.38 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.56 +1.49 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 62.38 +1.42 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 66.29 +1.50 41 0 0 0
TOTAL PUT 857 23,382 +361
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$ 6.820
28AUG26 4.60 C 0.00 0.00 0.00 2.23 -0.05 58 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.13 -0.05 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.03 -0.05 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.93 -0.05 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 -0.05 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 -0.04 42 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 -0.04 41 0 45 0
28AUG26 6.50 C 0.53 0.53 0.47 0.48 -0.03 41 3 82 0
28AUG26 6.75 C 0.31 0.31 0.29 0.32 -0.04 39 5 270 +5
28AUG26 7.00 C 0.21 0.21 0.17 0.21 -0.01 40 54 213 +45
28AUG26 7.25 C 0.11 0.11 0.11 0.13 -0.01 40 10 278 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 40 0 158 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 110 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.25 -0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 -0.04 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 -0.04 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 -0.03 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 -0.03 57 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 -0.04 54 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.03 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.03 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.02 48 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.03 46 0 212 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 0.00 47 0 235 0
29SEP26 7.00 C 0.43 0.43 0.43 0.44 0.00 47 15 173 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.01 46 0 120 0
29SEP26 7.50 C 0.20 0.20 0.20 0.27 0.00 47 5 108 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 48 0 128 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 125 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 48 0 116 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 210 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 46 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 48 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.30 -0.03 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.21 -0.03 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.12 -0.03 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.04 -0.02 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.95 -0.03 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.74 -0.02 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 -0.02 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.34 -0.03 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
29OCT26 6.50 C 0.77 0.80 0.77 0.80 -0.03 46 120 120 +90
29OCT26 6.75 C 0.00 0.00 0.00 0.68 -0.02 47 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 -0.02 47 0 50 0
29OCT26 7.25 C 0.00 0.00 0.00 0.48 -0.02 48 0 1 0
29OCT26 7.50 C 0.00 0.00 0.00 0.40 -0.01 48 0 240 0
29OCT26 7.75 C 0.00 0.00 0.00 0.33 -0.01 48 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 0.00 48 0 24 0
29OCT26 8.75 C 0.00 0.00 0.00 0.14 -0.01 48 0 25 0
29OCT26 9.00 C 0.08 0.08 0.08 0.11 -0.01 47 30 70 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.18 -0.01 56 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.10 -0.01 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.02 0.00 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.82 0.00 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.62 -0.01 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.44 0.00 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.26 0.00 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.09 0.00 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.53 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 0.00 50 0 10 0
27NOV26 8.00 C 0.30 0.30 0.30 0.39 0.00 50 15 15 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
27NOV26 8.50 C 0.20 0.20 0.20 0.29 +0.01 51 15 15 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.24 0.00 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.38 -0.02 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.30 -0.02 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.02 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.02 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 -0.02 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.01 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.01 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.01 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.01 50 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.01 50 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 0.00 51 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 0.00 50 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 0.00 51 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 0.00 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 0.00 51 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.01 51 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.01 51 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.01 51 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.01 52 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 52 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 0.00 51 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 0.00 51 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 53 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.51 -0.02 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.43 -0.03 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.36 -0.02 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 -0.02 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 -0.02 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.02 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.01 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.03 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 -0.03 50 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 -0.02 51 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 -0.02 51 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.10 -0.02 51 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.02 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.02 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.01 52 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.01 51 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.01 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.01 51 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 -0.01 52 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 0.00 52 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.01 52 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 0.00 52 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 0.00 52 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 0.00 52 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 0.00 52 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 0.00 52 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 52 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 52 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 52 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 0.00 52 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 53 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 54 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 54 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 54 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.61 -0.02 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 -0.02 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.47 -0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 -0.03 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.03 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.18 -0.03 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.03 51 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.91 -0.02 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.78 -0.02 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.67 -0.01 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.55 -0.02 52 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.45 -0.02 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.35 -0.02 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.26 -0.01 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.18 -0.01 53 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.10 -0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 -0.01 53 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 0.00 53 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.89 -0.01 53 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.83 -0.01 53 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 -0.01 53 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.01 53 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 -0.01 53 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 0.00 53 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.59 0.00 53 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 0.00 53 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 +0.01 54 0 84 0
TOTAL CALL 272 15,386 +225
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 762 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 76 0
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 67 0 186 0
28AUG26 5.00 P 0.03 0.03 0.03 0.01 0.00 63 33 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 290 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.04 +0.01 42 0 319 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 165 0
28AUG26 6.50 P 0.18 0.19 0.18 0.15 +0.02 41 11 106 -5
28AUG26 6.75 P 0.00 0.00 0.00 0.26 +0.03 43 0 90 0
28AUG26 7.00 P 0.35 0.35 0.35 0.37 +0.01 39 15 155 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.02 41 0 61 0
28AUG26 7.50 P 0.00 0.00 0.00 0.75 +0.05 41 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.04 40 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.22 +0.04 50 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 +0.04 53 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.71 +0.05 59 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.96 +0.05 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.20 +0.04 66 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.45 +0.04 71 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.70 +0.04 76 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.95 +0.04 81 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.20 +0.05 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.70 +0.05 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.19 +0.04 94 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.69 +0.04 102 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.19 +0.05 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.69 +0.04 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.19 +0.04 121 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.69 +0.04 127 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.19 +0.04 133 0 0 0
29SEP26 4.60 P 0.06 0.08 0.06 0.01 0.00 51 120 300 +120
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 49 0 45 0
29SEP26 5.00 P 0.09 0.10 0.09 0.03 +0.01 51 53 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 2,579 0
29SEP26 5.50 P 0.16 0.16 0.16 0.08 +0.02 50 4 234 +4
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.02 49 0 348 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 393 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.03 49 0 436 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.04 49 0 460 0
29SEP26 6.75 P 0.44 0.44 0.44 0.48 +0.04 49 15 239 -15
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.04 48 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 +0.04 48 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.06 48 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.05 49 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.05 50 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.04 50 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.05 53 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 +0.05 55 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.04 57 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.05 61 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 +0.05 64 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.04 65 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 +0.06 71 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.04 74 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 +0.05 80 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 +0.04 81 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.70 +0.05 86 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.19 +0.04 85 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.69 +0.04 89 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.19 +0.04 93 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.69 +0.05 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.19 +0.05 101 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.69 +0.06 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.19 +0.05 108 0 0 0
29OCT26 4.60 P 0.10 0.10 0.10 0.02 0.00 46 12 313 +12
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 48 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 0.17 0.17 0.16 0.05 0.00 49 1,092 1,092 +1,075
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 49 0 51 0
29OCT26 5.25 P 0.19 0.20 0.19 0.10 +0.01 50 75 75 +60
29OCT26 5.50 P 0.26 0.26 0.26 0.14 +0.01 49 15 225 +15
29OCT26 5.75 P 0.31 0.31 0.31 0.20 +0.01 49 15 30 +12
29OCT26 6.00 P 0.37 0.37 0.37 0.28 +0.02 49 15 58 +8
29OCT26 6.25 P 0.00 0.00 0.00 0.37 +0.02 49 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.48 +0.02 50 0 9 0
29OCT26 6.75 P 0.00 0.00 0.00 0.61 +0.03 50 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.75 +0.03 50 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 0.90 +0.04 50 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 +0.04 51 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.44 +0.05 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 +0.05 51 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.85 +0.05 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.06 +0.04 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.29 +0.04 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.52 +0.04 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 +0.01 52 0 286 0
27NOV26 4.90 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
27NOV26 5.75 P 0.38 0.43 0.38 0.30 +0.03 52 930 930 +930
27NOV26 6.00 P 0.47 0.51 0.47 0.39 +0.03 52 54 53 +48
27NOV26 6.25 P 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.61 +0.04 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.74 +0.04 53 0 0 0
27NOV26 7.00 P 0.93 0.93 0.93 0.88 +0.04 52 15 15 +15
27NOV26 7.25 P 0.00 0.00 0.00 1.04 +0.05 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.57 +0.05 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.76 +0.05 54 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.95 +0.05 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.16 +0.05 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.38 +0.05 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.61 +0.06 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.02 53 0 250 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.01 52 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.02 53 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 53 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 114 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.03 53 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.03 53 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.04 53 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.04 53 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.04 53 0 124 0
30DEC26 6.50 P 0.70 0.70 0.70 0.72 +0.04 53 1 133 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.05 54 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.05 54 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.05 54 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.05 54 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.05 54 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.05 54 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.05 55 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.04 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.04 55 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 +0.05 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 +0.04 55 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.05 56 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 +0.05 57 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.05 58 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.82 +0.06 60 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.29 +0.05 61 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.78 +0.05 64 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.27 +0.06 66 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.76 +0.06 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.25 +0.06 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.74 +0.06 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.23 +0.05 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.72 +0.05 74 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.21 +0.05 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.71 +0.06 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.20 +0.05 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.01 53 0 130 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.01 53 0 61 0
30MAR27 4.80 P 0.43 0.43 0.43 0.27 +0.02 54 40 41 +40
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.01 53 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.01 53 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.02 53 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 +0.02 53 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.02 54 0 84 0
30MAR27 6.00 P 0.79 0.79 0.79 0.70 +0.02 54 5 133 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.03 54 0 45 0
30MAR27 6.50 P 0.96 0.96 0.96 0.95 +0.03 54 1 33 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.09 +0.03 54 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.04 54 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 +0.03 54 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 +0.04 55 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 +0.04 55 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 +0.04 55 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 +0.04 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 +0.04 56 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.05 56 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 +0.05 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.88 +0.04 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.09 +0.04 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 +0.05 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.51 +0.04 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.96 +0.05 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.41 +0.04 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.87 +0.04 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.34 +0.04 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.82 +0.05 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.30 +0.06 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.77 +0.04 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.25 +0.04 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.75 +0.06 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.23 +0.05 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.72 +0.05 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.02 55 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.02 55 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.02 55 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.02 55 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.03 55 0 4 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.03 55 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.90 +0.03 55 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.04 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 +0.04 56 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.03 55 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.04 56 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.05 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 +0.05 56 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 +0.05 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.13 +0.05 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.30 +0.04 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.49 +0.05 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.68 +0.05 57 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.87 +0.04 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.07 +0.05 57 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.26 +0.05 57 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.47 +0.06 57 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.67 +0.05 57 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.09 +0.05 58 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.52 +0.05 58 0 27 0
TOTAL PUT 2,521 41,154 +2,326
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$ 46.020
28AUG26 26.00 C 0.00 0.00 0.00 20.07 -1.44 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.07 -1.46 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.07 -1.46 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.08 -1.47 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.07 -1.48 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.17 -1.38 82 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.04 -1.52 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.08 -1.49 0 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 12.14 -1.35 60 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 11.06 -1.54 0 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 10.13 -1.46 47 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 9.12 -1.41 41 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 8.15 -1.41 41 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 7.20 -1.28 40 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 6.28 -1.39 40 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 5.40 -1.38 40 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 4.58 -1.34 41 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 3.82 -1.29 41 0 96 0
28AUG26 44.00 C 0.00 0.00 0.00 3.13 -1.23 41 0 33 0
28AUG26 45.00 C 0.00 0.00 0.00 2.52 -1.15 41 0 155 0
28AUG26 46.00 C 2.28 2.30 1.98 2.02 -0.99 41 62 146 +15
28AUG26 47.00 C 1.78 1.79 1.58 1.59 -0.93 42 32 91 -13
28AUG26 48.00 C 0.00 0.00 0.00 1.21 -0.80 41 0 51 0
28AUG26 49.00 C 1.10 1.10 1.10 0.90 -0.75 41 7 84 0
28AUG26 50.00 C 0.71 0.71 0.71 0.66 -0.66 41 23 217 +23
28AUG26 52.50 C 0.63 0.63 0.41 0.28 -0.41 41 58 195 +38
28AUG26 55.00 C 0.42 0.42 0.39 0.11 -0.22 41 31 92 +1
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.11 41 0 225 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.07 -1.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.07 -1.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.07 -1.58 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.15 -1.40 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.16 -1.39 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.17 -1.38 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.05 -1.51 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.13 -1.59 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.20 -1.29 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.14 -1.64 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 10.20 -1.55 28 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 9.34 -1.25 36 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 8.47 -1.40 38 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 7.60 -1.36 38 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 6.77 -1.38 38 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 -1.36 38 0 67 0
29SEP26 42.00 C 0.00 0.00 0.00 5.25 -1.32 38 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 4.56 -1.29 38 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 3.94 -1.23 38 0 30 0
29SEP26 45.00 C 3.56 3.56 3.56 3.43 -1.12 39 1 241 +1
29SEP26 46.00 C 2.82 2.82 2.82 2.82 -1.15 37 8 53 +8
29SEP26 47.00 C 2.59 2.59 2.32 2.48 -0.98 39 85 148 +40
29SEP26 48.00 C 2.24 2.24 1.95 2.07 -0.90 39 27 69 +27
29SEP26 49.00 C 2.05 2.05 2.05 1.71 -0.90 38 15 103 +15
29SEP26 50.00 C 1.69 1.69 1.69 1.41 -0.84 38 74 161 +59
29SEP26 52.50 C 1.25 1.25 0.95 0.83 -0.64 38 99 103 -2
29SEP26 55.00 C 0.86 0.89 0.78 0.47 -0.46 38 70 76 +25
29SEP26 57.50 C 0.62 0.64 0.62 0.26 -0.31 38 55 39 +23
29SEP26 60.00 C 0.45 0.46 0.33 0.14 -0.20 38 60 62 -14
29SEP26 62.50 C 0.25 0.25 0.25 0.07 -0.13 38 1 22 -1
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.05 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.07 -1.57 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.09 -1.56 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.15 -1.47 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.22 -1.36 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.24 -1.31 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.28 -1.36 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.30 -1.42 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.38 -1.37 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.43 -1.39 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.56 -1.44 37 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.69 -1.39 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 9.00 -1.19 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 8.22 -1.17 41 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 7.47 -1.12 41 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 6.76 -1.08 41 0 73 0
29OCT26 42.00 C 5.81 5.81 5.81 5.91 -1.41 39 15 113 +15
29OCT26 43.00 C 0.00 0.00 0.00 5.46 -1.20 41 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 4.88 -1.13 41 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 4.33 -0.96 41 0 95 0
29OCT26 46.00 C 3.98 3.98 3.64 3.86 -0.98 41 24 90 +24
29OCT26 47.00 C 3.58 3.58 3.58 3.41 -0.91 41 15 97 +15
29OCT26 48.00 C 2.95 2.97 2.95 3.02 -0.86 41 30 113 +30
29OCT26 49.00 C 2.64 2.64 2.64 2.68 -0.81 42 15 90 +15
29OCT26 50.00 C 2.32 2.32 2.32 2.36 -0.77 42 15 75 +15
29OCT26 52.50 C 1.98 1.98 1.98 1.66 -0.71 42 30 74 +30
29OCT26 55.00 C 0.00 0.00 0.00 1.14 -0.58 42 0 45 0
29OCT26 57.50 C 1.12 1.12 1.12 0.77 -0.46 41 15 45 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.52 -0.34 42 0 60 0
29OCT26 62.50 C 0.56 0.56 0.56 0.33 -0.27 41 8 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.18 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.81 -1.28 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.98 -1.25 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.19 -1.24 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.46 -1.20 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.73 -1.15 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.04 -1.16 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.40 -1.13 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.79 -1.28 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.23 -1.23 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.70 -1.20 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.22 -1.15 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.77 -1.10 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.36 -1.06 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.99 -1.00 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.65 -0.96 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.94 -0.83 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.40 -0.70 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.99 -0.58 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.70 -0.46 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.48 -0.37 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.33 -0.30 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.12 -1.51 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.17 -1.47 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.21 -1.44 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.26 -1.36 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.33 -1.31 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.39 -1.32 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.51 -1.29 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.64 -1.27 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.76 -1.28 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.93 -1.27 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.10 -1.30 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 10.38 -1.23 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 9.59 -1.26 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 8.76 -1.34 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.08 -1.31 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 7.42 -1.25 40 0 92 0
30DEC26 42.00 C 6.81 6.81 6.81 6.82 -1.20 40 15 57 +15
30DEC26 43.00 C 6.68 6.68 6.68 6.22 -1.20 40 15 60 +15
30DEC26 44.00 C 6.14 6.14 6.14 5.70 -1.17 40 3 36 -3
30DEC26 45.00 C 5.75 5.75 5.75 5.03 -1.38 39 15 53 -15
30DEC26 46.00 C 5.27 5.27 5.27 4.58 -1.30 39 15 48 -15
30DEC26 47.00 C 4.84 4.84 4.84 4.17 -1.31 39 15 45 0
30DEC26 48.00 C 4.45 4.45 4.45 3.82 -1.07 40 13 34 +13
30DEC26 49.00 C 4.01 4.01 4.01 3.62 -0.98 41 15 29 -15
30DEC26 50.00 C 3.87 3.87 3.38 3.26 -0.94 41 20 17 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.51 -0.82 41 0 15 0
30DEC26 55.00 C 2.45 2.45 2.45 1.92 -0.69 41 7 34 0
30DEC26 57.50 C 2.01 2.01 1.98 1.45 -0.60 41 14 47 +14
30DEC26 60.00 C 1.63 1.63 1.63 1.09 -0.51 41 20 20 +14
30DEC26 62.50 C 1.35 1.35 1.35 0.78 -0.45 40 20 50 +20
30DEC26 65.00 C 1.13 1.13 1.13 0.58 -0.36 40 12 12 +12
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.30 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.23 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.18 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.41 -1.42 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.52 -1.39 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.61 -1.40 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.74 -1.28 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.87 -1.27 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.06 -1.24 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.23 -1.23 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.43 -1.21 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.64 -1.21 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.90 -1.18 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.15 -1.23 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.45 -1.21 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 10.77 -1.13 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.11 -1.14 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.47 -1.13 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.89 -1.08 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.30 -1.09 43 0 0 0
30MAR27 43.00 C 8.21 8.21 7.67 7.77 -1.05 43 105 21 +15
30MAR27 44.00 C 7.44 7.44 7.44 6.95 -1.33 40 15 15 -1
30MAR27 45.00 C 7.21 7.21 7.21 6.50 -1.27 40 15 15 -15
30MAR27 46.00 C 6.68 6.68 6.68 6.07 -1.36 40 12 44 +12
30MAR27 47.00 C 6.12 6.12 6.12 5.67 -1.28 41 9 15 0
30MAR27 48.00 C 5.73 5.73 5.73 5.30 -1.09 41 15 13 -2
30MAR27 49.00 C 5.48 5.48 5.48 5.09 -1.02 42 15 11 +7
30MAR27 50.00 C 5.12 5.12 5.12 4.74 -0.90 42 4 40 +4
30MAR27 52.50 C 4.39 4.39 4.07 3.92 -0.91 42 30 30 0
30MAR27 55.00 C 3.68 3.68 3.68 3.24 -0.83 42 15 15 +15
30MAR27 57.50 C 0.00 0.00 0.00 2.68 -0.71 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.20 -0.66 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.80 -0.58 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.48 -0.51 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.74 -1.47 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.88 -1.46 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.04 -1.29 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.21 -1.28 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.41 -1.35 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.62 -1.30 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.85 -1.28 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.14 -1.26 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.40 -1.23 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.70 -1.20 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.00 -1.19 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 12.36 -1.11 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 11.70 -1.12 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.11 -1.08 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.49 -1.08 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.93 -1.09 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.40 -1.26 42 0 0 0
29JUN27 43.00 C 8.87 8.87 8.87 9.05 -0.83 43 15 15 +15
29JUN27 44.00 C 0.00 0.00 0.00 8.56 -1.04 43 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 8.10 -0.96 43 0 25 0
29JUN27 46.00 C 7.77 7.77 7.77 7.66 -0.95 43 15 15 +15
29JUN27 47.00 C 7.16 7.16 7.16 7.25 -0.91 43 15 15 +15
29JUN27 48.00 C 0.00 0.00 0.00 6.85 -0.89 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.45 -0.89 43 0 0 0
29JUN27 50.00 C 6.31 6.31 6.31 6.10 -0.86 43 15 15 +15
29JUN27 52.50 C 0.00 0.00 0.00 5.32 -0.79 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.65 -0.70 43 0 0 0
29JUN27 57.50 C 4.36 4.36 4.36 4.01 -0.68 43 15 30 +15
29JUN27 60.00 C 0.00 0.00 0.00 3.48 -0.56 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.97 -0.57 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.58 -0.46 43 0 0 0
TOTAL CALL 1,384 7,279 +584
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 0.00 41 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 0.00 41 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 73 0
28AUG26 42.00 P 0.00 0.00 0.00 0.49 +0.08 41 0 85 0
28AUG26 43.00 P 0.87 0.87 0.87 0.70 +0.11 40 2 107 +2
28AUG26 44.00 P 0.00 0.00 0.00 1.01 +0.18 40 0 45 0
28AUG26 45.00 P 1.43 1.56 1.43 1.38 +0.24 40 14 92 +2
28AUG26 46.00 P 0.00 0.00 0.00 1.85 +0.31 40 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.46 +0.44 41 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.07 +0.52 41 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 3.77 +0.56 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.54 +0.77 41 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.68 +1.02 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.30 +1.24 56 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.75 +1.29 63 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.07 +1.23 60 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.62 +1.37 72 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.12 +1.54 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 67 0
29SEP26 38.00 P 0.42 0.42 0.42 0.29 0.00 38 15 145 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 135 0
29SEP26 41.00 P 0.97 0.99 0.93 0.81 +0.06 38 85 189 +60
29SEP26 42.00 P 1.26 1.26 1.15 1.07 +0.11 38 158 143 +121
29SEP26 43.00 P 1.58 1.58 1.58 1.40 +0.18 38 15 45 -15
29SEP26 44.00 P 0.00 0.00 0.00 1.75 +0.24 38 0 74 0
29SEP26 45.00 P 2.25 2.25 2.25 2.23 +0.34 39 30 66 -30
29SEP26 46.00 P 2.90 2.90 2.90 2.68 +0.36 38 15 37 0
29SEP26 47.00 P 3.33 3.33 3.33 3.23 +0.41 38 15 139 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.89 +0.52 39 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 4.45 +0.47 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.16 +0.50 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.11 +0.62 38 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.55 +1.00 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +1.27 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.29 +1.31 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.70 +1.32 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.18 +1.43 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.71 +1.62 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.19 +1.40 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.71 +1.42 73 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 0.00 41 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 0.00 41 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.42 +0.02 41 0 45 0
29OCT26 37.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 120 0
29OCT26 38.00 P 0.00 0.00 0.00 0.75 +0.06 42 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 0.96 +0.13 42 0 60 0
29OCT26 40.00 P 1.27 1.27 1.26 1.18 +0.08 41 25 55 +25
29OCT26 41.00 P 1.52 1.52 1.52 1.50 +0.14 42 15 30 +15
29OCT26 42.00 P 0.00 0.00 0.00 1.76 +0.12 41 0 45 0
29OCT26 43.00 P 2.27 2.28 2.21 2.13 +0.19 41 60 105 +15
29OCT26 44.00 P 2.69 2.74 2.62 2.56 +0.22 41 106 90 +45
29OCT26 45.00 P 3.11 3.11 3.07 2.99 +0.28 40 30 54 +9
29OCT26 46.00 P 3.65 3.65 3.65 3.54 +0.37 41 15 30 -15
29OCT26 47.00 P 4.12 4.12 4.12 4.07 +0.35 41 15 30 +15
29OCT26 48.00 P 0.00 0.00 0.00 4.68 +0.40 41 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.32 +0.46 41 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.97 +0.46 41 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.80 +0.51 41 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.11 +0.90 46 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.33 +1.03 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.60 +1.07 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.91 +1.06 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.22 +1.19 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.87 0.00 40 0 0 0
27NOV26 38.00 P 1.24 1.24 1.24 1.09 +0.02 40 15 15 +15
27NOV26 39.00 P 1.45 1.45 1.45 1.35 +0.03 40 15 15 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.64 +0.05 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.98 +0.08 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 2.35 +0.11 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.76 +0.14 40 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 3.22 +0.18 40 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.70 +0.21 40 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.24 +0.26 40 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.81 +0.32 40 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 5.41 +0.35 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.05 +0.44 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.72 +0.46 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.78 +0.72 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.81 +0.84 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.97 +0.94 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.19 +1.03 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.47 +1.07 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.78 +1.13 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 0.00 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.78 -0.01 40 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 0.00 40 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 +0.01 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.03 40 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 +0.08 41 0 65 0
30DEC26 40.00 P 2.26 2.26 2.26 2.15 +0.13 41 20 49 +5
30DEC26 41.00 P 2.61 2.61 2.60 2.50 +0.16 41 20 30 -20
30DEC26 42.00 P 2.98 2.98 2.98 2.90 +0.21 41 20 50 0
30DEC26 43.00 P 3.43 3.43 3.40 3.32 +0.25 41 20 40 -20
30DEC26 44.00 P 3.89 3.89 3.78 3.78 +0.29 41 26 59 -1
30DEC26 45.00 P 4.36 4.36 4.36 4.27 +0.31 41 20 49 +20
30DEC26 46.00 P 0.00 0.00 0.00 4.81 +0.36 41 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 5.19 +0.21 39 0 59 0
30DEC26 48.00 P 6.12 6.12 6.12 6.01 +0.46 41 15 36 -1
30DEC26 49.00 P 6.71 6.71 6.71 6.66 +0.51 41 20 20 +20
30DEC26 50.00 P 7.38 7.38 7.38 7.34 +0.55 41 20 44 +20
30DEC26 52.50 P 0.00 0.00 0.00 8.84 +0.33 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.81 +0.36 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.34 +0.90 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.49 +0.92 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.68 +0.98 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.91 +0.98 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.22 +1.05 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.63 +1.16 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.00 +1.16 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.70 +0.02 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.08 +0.07 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 +0.06 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 +0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.11 +0.08 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 +0.12 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 +0.12 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 +0.25 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 +0.24 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 +0.27 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 +0.31 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.93 +0.33 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.44 +0.38 41 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.98 +0.40 41 0 26 0
30MAR27 47.00 P 0.00 0.00 0.00 6.55 +0.44 41 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.16 +0.51 41 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.54 +0.27 39 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.46 +0.57 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 +0.80 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.24 +0.88 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.13 +0.90 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.18 +0.97 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.34 +1.09 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.49 +1.11 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.71 +0.06 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.88 +0.09 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.07 +0.08 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.29 +0.13 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.52 +0.13 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.76 +0.14 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.05 +0.18 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.34 +0.18 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.67 +0.21 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.04 +0.25 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.40 +0.25 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.81 +0.29 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 +0.26 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.60 +0.33 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.05 +0.37 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.49 +0.37 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.02 +0.40 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.51 +0.41 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.05 +0.43 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.61 +0.50 42 0 0 0
29JUN27 48.00 P 8.10 8.10 8.10 8.22 +0.55 42 15 15 +15
29JUN27 49.00 P 0.00 0.00 0.00 8.86 +0.60 42 0 0 0
29JUN27 50.00 P 9.33 9.33 9.33 9.51 +0.64 42 9 9 +9
29JUN27 52.50 P 0.00 0.00 0.00 11.32 +0.82 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.14 +0.86 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.03 +0.91 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.99 +0.97 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.01 +1.02 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.10 +1.09 43 0 0 0
TOTAL PUT 850 5,867 +356
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$ 57.850
07AUG26 43.50 C 0.00 0.00 0.00 14.36 -0.60 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 13.86 -0.60 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.36 -0.60 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 12.86 -0.60 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.36 -0.60 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 11.86 -0.60 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.36 -0.61 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 10.86 -0.61 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.36 -0.61 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 9.86 -0.61 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.36 -0.61 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 8.86 -0.61 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.36 -0.61 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 7.86 -0.61 0 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 6.86 -0.61 0 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 5.86 -0.61 0 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 4.86 -0.61 0 0 30 0
07AUG26 54.00 C 0.00 0.00 0.00 3.86 -0.61 0 0 0 0
07AUG26 55.00 C 3.01 3.01 3.01 2.86 -0.65 0 23 53 +23
07AUG26 56.00 C 1.64 1.64 1.61 1.89 -0.64 22 8 35 0
07AUG26 57.00 C 1.21 1.21 0.74 1.02 -0.61 22 300 301 +131
07AUG26 58.00 C 0.54 0.54 0.35 0.50 -0.41 26 96 267 +35
07AUG26 59.00 C 0.24 0.24 0.10 0.24 -0.21 31 8 69 -6
07AUG26 60.00 C 0.16 0.16 0.16 0.13 -0.06 36 60 306 -48
07AUG26 61.00 C 0.07 0.07 0.07 0.07 -0.01 40 10 326 +7
07AUG26 62.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 290 0
07AUG26 63.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 161 0
07AUG26 64.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 70 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 13.89 - 60 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 13.39 -0.60 57 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 12.89 -0.60 54 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.39 -0.60 52 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 11.89 -0.60 49 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.39 -0.60 46 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 10.89 -0.60 43 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.39 -0.60 41 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 9.89 -0.60 38 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.39 -0.60 35 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 8.89 -0.60 32 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 8.39 -0.60 28 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 7.89 -0.60 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 6.89 -0.61 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 5.89 -0.61 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 4.90 -0.61 23 0 0 0
14AUG26 54.00 C 3.94 3.94 3.94 3.91 -0.63 21 30 30 +30
14AUG26 55.00 C 0.00 0.00 0.00 2.90 -0.76 13 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 2.06 -0.67 20 0 0 0
14AUG26 57.00 C 1.25 1.25 1.25 1.37 -0.55 22 4 4 +4
14AUG26 58.00 C 0.87 0.89 0.70 0.84 -0.43 23 64 63 +63
14AUG26 59.00 C 0.58 0.58 0.39 0.52 -0.28 25 47 78 +8
14AUG26 60.00 C 0.31 0.31 0.31 0.32 -0.15 27 2 8 +2
14AUG26 61.00 C 0.00 0.00 0.00 0.19 -0.07 28 0 33 0
14AUG26 62.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 34.89 -0.61 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 33.90 -0.60 113 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 32.90 -0.60 102 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 31.90 -0.60 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 30.90 -0.60 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 29.90 -0.61 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 28.91 -0.60 91 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 27.91 -0.60 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.91 -0.60 68 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 25.91 -0.61 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 24.91 -0.61 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 23.92 -0.60 71 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 22.92 -0.60 65 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.92 -0.60 55 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 20.92 -0.61 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.92 -0.61 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.93 -0.60 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.93 -0.60 49 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 16.93 -0.60 42 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 15.93 -0.61 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 14.93 -0.61 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.94 -0.60 39 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 12.94 -0.61 35 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 11.95 -0.60 36 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 10.96 -0.60 36 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 9.97 -0.60 34 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.99 -0.60 33 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 8.02 -0.59 32 0 615 0
28AUG26 52.50 C 0.00 0.00 0.00 5.48 -0.75 20 0 6,779 0
28AUG26 55.00 C 3.35 3.35 3.20 3.39 -0.58 25 40 7,512 +10
28AUG26 57.50 C 1.86 1.86 1.58 1.69 -0.47 24 1,511 4,735 +1,502
28AUG26 60.00 C 0.77 0.83 0.65 0.78 -0.26 26 1,539 6,458 +99
28AUG26 62.50 C 0.38 0.38 0.26 0.33 -0.14 28 553 5,595 -12
28AUG26 65.00 C 0.14 0.14 0.10 0.13 -0.07 29 72 8,059 -31
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,298 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.92 -0.60 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.92 -0.60 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.93 -0.60 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.93 -0.60 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.94 -0.60 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.94 -0.60 61 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 26.94 -0.60 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 24.95 -0.60 55 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 23.95 -0.60 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.95 -0.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.96 -0.60 49 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 20.96 -0.60 40 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 19.96 -0.61 0 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 18.97 -0.60 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.97 -0.60 36 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 16.97 -0.61 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 15.97 -0.61 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 14.98 -0.60 31 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 13.98 -0.61 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 12.98 -0.61 0 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 11.99 -0.61 25 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 11.00 -0.56 26 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 10.01 -0.56 25 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 9.03 -0.63 25 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 8.06 -0.64 24 0 828 0
29SEP26 52.50 C 5.43 5.43 5.43 5.59 -0.82 19 30 7,611 +30
29SEP26 55.00 C 4.36 4.36 3.63 3.67 -0.67 23 91 14,565 +29
29SEP26 57.50 C 2.37 2.40 2.19 2.17 -0.54 24 157 4,763 -30
29SEP26 60.00 C 1.40 1.40 1.28 1.25 -0.33 25 105 13,731 +21
29SEP26 62.50 C 0.00 0.00 0.00 0.71 -0.15 27 1,500 15,420 +1,500
29SEP26 65.00 C 0.42 0.42 0.35 0.39 -0.05 28 78 13,133 +68
29SEP26 67.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 9,211 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 8,523 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 5,283 0
29SEP26 75.00 C 0.10 0.10 0.10 0.05 +0.02 33 2 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3,669 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,157 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.92 -0.60 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.92 -0.60 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.93 -0.60 71 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.93 -0.60 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.94 -0.60 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.94 -0.60 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.94 -0.60 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.95 -0.60 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.95 -0.60 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.95 -0.61 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.96 -0.60 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.96 -0.60 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.96 -0.61 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.97 -0.60 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.97 -0.60 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.97 -0.61 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.98 -0.60 32 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.98 -0.60 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.98 -0.61 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.99 -0.60 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.00 -0.60 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.02 -0.54 26 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 10.05 -0.52 26 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 9.10 -0.59 26 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 8.18 -0.58 26 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 5.97 -0.61 25 0 390 0
29OCT26 55.00 C 4.16 4.16 4.16 4.05 -0.65 24 30 978 0
29OCT26 57.50 C 2.92 2.92 2.66 2.68 -0.53 25 155 1,895 +155
29OCT26 60.00 C 1.87 1.87 1.69 1.72 -0.40 25 20 5,402 -9
29OCT26 62.50 C 1.11 1.13 1.10 1.10 -0.28 26 62 1,620 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.71 -0.17 27 0 1,106 0
29OCT26 67.50 C 0.57 0.57 0.51 0.44 -0.11 28 8 434 0
29OCT26 70.00 C 0.34 0.34 0.34 0.27 -0.08 28 27 62 0
29OCT26 72.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 155 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.92 -0.60 74 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.92 -0.60 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.93 -0.60 66 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.93 -0.60 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.94 -0.60 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.94 -0.60 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.94 -0.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.95 -0.60 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.95 -0.60 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.95 -0.61 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.96 -0.60 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.96 -0.60 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.96 -0.61 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.97 -0.60 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.97 -0.60 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.97 -0.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.98 -0.60 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.98 -0.60 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.99 -0.60 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.00 -0.59 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.02 -0.58 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.06 -0.52 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.12 -0.54 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.19 -0.60 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.31 -0.59 26 0 0 0
27NOV26 52.50 C 6.05 6.05 6.01 6.10 -0.75 24 60 60 +60
27NOV26 55.00 C 5.08 5.08 5.08 4.45 -0.68 25 60 60 +60
27NOV26 57.50 C 3.45 3.45 3.45 3.18 -0.55 25 5 95 +5
27NOV26 60.00 C 0.00 0.00 0.00 2.22 -0.44 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 1.54 -0.33 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 1.08 -0.22 27 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 0.75 -0.15 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.50 -0.12 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.34 -0.09 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.92 -0.60 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.92 -0.60 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.93 -0.60 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.93 -0.60 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.94 -0.60 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.94 -0.60 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.94 -0.60 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.95 -0.60 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.95 -0.60 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.95 -0.61 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.96 -0.60 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.96 -0.60 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.96 -0.61 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.97 -0.60 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.97 -0.60 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.97 -0.61 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.98 -0.60 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.99 -0.59 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.01 -0.58 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.04 -0.55 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.02 -0.61 24 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 11.06 -0.67 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.25 -0.61 27 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 9.38 -0.59 27 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 8.55 -0.59 27 0 477 0
30DEC26 52.50 C 0.00 0.00 0.00 6.48 -0.75 25 0 2,280 0
30DEC26 55.00 C 0.00 0.00 0.00 4.99 -0.67 26 0 4,910 0
30DEC26 57.50 C 0.00 0.00 0.00 3.74 -0.57 26 0 11,134 0
30DEC26 60.00 C 2.77 2.77 2.77 2.78 -0.44 26 5 14,604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 -0.36 27 0 9,438 0
30DEC26 65.00 C 1.45 1.45 1.45 1.50 -0.27 27 4 8,354 -4
30DEC26 67.50 C 0.00 0.00 0.00 1.07 -0.23 28 0 9,944 0
30DEC26 70.00 C 1.00 1.00 1.00 0.76 -0.19 28 2 3,891 -2
30DEC26 72.50 C 0.66 0.66 0.66 0.54 -0.15 28 250 4,761 +50
30DEC26 75.00 C 0.52 0.52 0.52 0.38 -0.12 28 1 4,405 -1
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.09 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.92 -0.60 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.92 -0.60 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.93 -0.60 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.93 -0.60 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.94 -0.60 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.94 -0.60 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.94 -0.60 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.95 -0.60 37 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 23.95 -0.60 34 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 22.95 -0.61 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.96 -0.60 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.96 -0.60 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.96 -0.61 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.97 -0.61 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.01 -0.67 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.04 -0.71 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.14 -0.70 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.25 -0.71 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.42 -0.59 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.51 -0.62 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.67 -0.64 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.86 -0.72 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.06 -0.67 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.11 -0.88 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.39 -0.65 27 0 2,157 0
30MAR27 52.50 C 7.65 7.65 7.65 7.87 -0.49 27 30 4,412 +30
30MAR27 55.00 C 6.51 6.51 6.20 6.33 -0.67 27 90 2,269 +90
30MAR27 57.50 C 5.24 5.24 5.24 5.11 -0.58 27 30 1,730 +30
30MAR27 60.00 C 4.33 4.33 4.11 4.08 -0.49 27 18 20,002 +1
30MAR27 62.50 C 0.00 0.00 0.00 3.27 -0.42 27 0 445 0
30MAR27 65.00 C 2.73 2.73 2.62 2.62 -0.36 28 301 2,729 +161
30MAR27 67.50 C 0.00 0.00 0.00 2.10 -0.29 28 0 864 0
30MAR27 70.00 C 0.00 0.00 0.00 1.68 -0.23 28 0 2,578 0
30MAR27 72.50 C 0.00 0.00 0.00 1.32 -0.20 29 0 4,260 0
30MAR27 75.00 C 0.00 0.00 0.00 1.04 -0.19 29 0 1,920 0
30MAR27 77.50 C 0.00 0.00 0.00 0.84 -0.14 29 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.66 -0.13 30 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.53 -0.11 30 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.42 -0.09 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.34 -0.08 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 378 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 34 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 34.92 -0.60 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 33.92 -0.60 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.92 -0.61 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.93 -0.60 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.93 -0.60 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.93 -0.61 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.94 -0.60 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.94 -0.60 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.94 -0.60 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.94 -0.61 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.95 -0.66 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.95 -0.73 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.99 -0.75 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.06 -0.75 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.14 -0.75 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.21 -0.74 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.31 -0.73 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.33 -0.44 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.48 -0.77 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.62 -0.76 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.73 -0.79 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.92 -0.76 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.13 -0.70 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 13.30 -0.72 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.54 -0.69 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.76 -0.76 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.07 -0.72 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 10.34 -0.67 27 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 8.80 -0.64 27 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 7.50 -0.47 27 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 6.34 -0.41 28 0 259 0
29JUN27 60.00 C 5.10 5.10 5.10 5.32 -0.38 28 1 3,226 0
29JUN27 62.50 C 0.00 0.00 0.00 4.52 -0.35 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 3.83 -0.31 29 0 483 0
29JUN27 67.50 C 0.00 0.00 0.00 3.21 -0.32 29 0 955 0
29JUN27 70.00 C 0.00 0.00 0.00 2.74 -0.28 29 0 6,083 0
29JUN27 72.50 C 0.00 0.00 0.00 2.31 -0.25 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.96 -0.25 30 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.67 -0.21 30 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.42 -0.22 31 0 80 0
29JUN27 82.50 C 0.00 0.00 0.00 1.21 -0.19 31 0 435 0
29JUN27 85.00 C 0.00 0.00 0.00 1.04 -0.18 31 0 282 0
29JUN27 87.50 C 0.00 0.00 0.00 0.89 -0.18 32 0 283 0
29JUN27 90.00 C 0.83 0.83 0.83 0.78 -0.14 32 30 308 +10
29JUN27 92.50 C 0.00 0.00 0.00 0.68 -0.14 33 0 30 0
29JUN27 95.00 C 0.72 0.72 0.72 0.58 -0.14 33 10 40 +10
29JUN27 97.50 C 0.00 0.00 0.00 0.53 -0.10 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.47 -0.10 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.32 -0.11 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.25 -0.10 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.23 -0.09 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.15 -0.08 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
TOTAL CALL 7,529 329,924 +4,111
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
07AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 113 0
07AUG26 56.00 P 0.10 0.11 0.06 0.03 -0.04 23 3,005 3,102 +3,004
07AUG26 57.00 P 0.23 0.32 0.21 0.20 +0.02 25 4,542 6,100 +4,542
07AUG26 58.00 P 0.00 0.00 0.00 0.67 +0.21 28 0 172 0
07AUG26 59.00 P 1.25 1.25 1.25 1.43 +0.42 34 30 96 +6
07AUG26 60.00 P 2.48 2.48 2.48 2.34 +0.59 41 30 113 0
07AUG26 61.00 P 0.00 0.00 0.00 3.31 +0.70 50 0 22 0
07AUG26 62.00 P 0.00 0.00 0.00 4.31 +0.74 61 0 0 -39
07AUG26 63.00 P 0.00 0.00 0.00 5.33 +0.78 73 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 6.35 +0.80 85 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 7.37 +0.82 96 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 8.40 +0.85 109 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 9.43 +0.88 121 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 10.46 +0.91 133 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 11.47 +0.71 143 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 12.47 +0.72 152 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 13.47 +0.71 160 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 14.47 +0.72 168 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 15.47 +0.70 175 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 16.47 +0.71 183 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 17.47 +0.71 190 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 18.47 +0.71 197 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 19.47 +0.71 205 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 20.47 +0.71 212 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 21.47 +0.71 219 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
14AUG26 54.00 P 0.09 0.09 0.09 0.03 -0.02 23 2 22 +2
14AUG26 55.00 P 0.15 0.17 0.15 0.09 -0.02 23 34 82 +32
14AUG26 56.00 P 0.30 0.35 0.30 0.24 0.00 23 12 27 +2
14AUG26 57.00 P 0.43 0.68 0.43 0.53 +0.08 23 43 79 +31
14AUG26 58.00 P 0.98 1.13 0.98 1.00 +0.20 24 82 145 +82
14AUG26 59.00 P 1.81 1.81 1.81 1.69 +0.36 27 4 124 0
14AUG26 60.00 P 0.00 0.00 0.00 2.51 +0.51 29 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 3.41 +0.73 33 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 4.31 +0.63 34 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.33 +0.75 41 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.35 +0.79 47 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.37 +0.82 54 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.40 +0.85 61 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.43 +0.88 67 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.46 +0.91 74 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.47 +0.71 79 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.47 +0.72 84 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.47 +0.71 89 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.47 +0.72 93 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.47 +0.70 98 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.47 +0.71 102 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.47 +0.71 106 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.47 +0.71 110 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 19.47 +0.71 114 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 20.47 +0.71 118 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 21.47 +0.71 121 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 104 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 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 90 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 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 55 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 45 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 676 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 309 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 34 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 2,399 0
28AUG26 50.00 P 0.08 0.08 0.08 0.07 +0.01 32 10 6,372 +10
28AUG26 52.50 P 0.21 0.23 0.21 0.21 +0.03 30 453 6,156 -120
28AUG26 55.00 P 0.50 0.60 0.50 0.56 +0.10 28 270 19,221 +46
28AUG26 57.50 P 1.16 1.47 1.16 1.33 +0.21 26 83 8,303 +57
28AUG26 60.00 P 2.68 3.03 2.68 2.94 +0.45 28 598 4,022 +488
28AUG26 62.50 P 4.90 5.12 4.90 5.05 +0.62 32 90 1,767 -4
28AUG26 65.00 P 0.00 0.00 0.00 7.37 +0.49 36 0 697 0
28AUG26 67.50 P 0.00 0.00 0.00 9.66 +0.55 31 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 12.47 +0.72 56 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.98 +0.69 64 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.48 +0.69 71 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.98 +0.65 77 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.48 +0.68 83 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.02 +0.73 91 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.48 +0.65 95 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.97 +0.68 100 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.48 +0.67 106 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.92 +0.63 107 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.44 +0.68 113 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.98 +0.73 120 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.47 +0.64 124 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.98 +0.73 129 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.48 +0.73 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.98 +0.73 137 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.48 +0.72 141 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.98 +0.72 145 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 57.48 +0.65 149 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 59.98 +0.73 153 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 62.48 +0.73 157 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 64.98 +0.73 160 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 67.48 +0.73 163 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 69.98 +0.67 166 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 72.48 +0.65 170 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 75.02 +0.77 176 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 69 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 57 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 39 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 0.03 0.03 0.03 0.01 0.00 34 2 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,911 0
29SEP26 43.00 P 0.06 0.06 0.06 0.01 -0.01 28 3 2,219 -3
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,664 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 6,006 0
29SEP26 46.00 P 0.12 0.12 0.11 0.03 -0.04 25 20 2,102 +10
29SEP26 47.00 P 0.16 0.16 0.16 0.05 -0.05 25 10 2,374 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 4,111 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 4,406 0
29SEP26 50.00 P 0.31 0.35 0.31 0.24 -0.07 25 257 32,362 -185
29SEP26 52.50 P 0.71 0.74 0.71 0.64 0.00 25 46 11,841 -20
29SEP26 55.00 P 1.30 1.38 1.29 1.42 +0.15 25 103 19,794 +82
29SEP26 57.50 P 2.40 2.68 2.40 2.63 +0.35 25 55 12,680 +23
29SEP26 60.00 P 0.00 0.00 0.00 4.31 +0.53 26 0 13,393 0
29SEP26 62.50 P 5.95 5.95 5.95 6.34 +0.67 28 130 12,482 0
29SEP26 65.00 P 0.00 0.00 0.00 8.23 +0.43 21 0 13,604 0
29SEP26 67.50 P 0.00 0.00 0.00 10.80 +0.59 28 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.83 +0.61 0 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 15.69 +0.76 32 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 18.13 +0.62 31 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 20.71 +0.69 42 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.18 +0.65 44 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.68 +0.65 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.18 +0.69 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.67 +0.66 54 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.13 +0.64 54 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.66 +0.69 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.15 +0.67 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.61 +0.64 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.14 +0.66 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.60 +0.63 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.10 +0.67 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.59 +0.67 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.07 +0.65 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.58 +0.67 77 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.07 +0.67 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.57 +0.67 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.06 +0.67 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.55 +0.67 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.05 +0.66 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.54 +0.67 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.03 +0.67 91 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 75.53 +0.67 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 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 53 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 46 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 28 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 648 0
29OCT26 44.00 P 0.16 0.16 0.16 0.07 +0.01 27 15 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 391 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 1,154 0
29OCT26 48.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 1,920 0
29OCT26 49.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 1,148 0
29OCT26 50.00 P 0.62 0.62 0.62 0.57 +0.04 26 170 4,580 0
29OCT26 52.50 P 1.06 1.14 1.06 1.10 +0.10 26 46 5,529 +15
29OCT26 55.00 P 1.94 1.94 1.94 1.93 +0.17 26 7 2,486 0
29OCT26 57.50 P 3.03 3.03 3.03 3.16 +0.32 26 10 413 0
29OCT26 60.00 P 0.00 0.00 0.00 4.61 +0.32 25 0 93 0
29OCT26 62.50 P 6.43 6.50 6.43 6.66 +0.58 27 52 456 +30
29OCT26 65.00 P 0.00 0.00 0.00 8.69 +0.46 27 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 10.95 +0.50 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.40 +0.63 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.81 +0.65 32 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.26 +0.67 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.72 +0.68 36 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.24 +0.71 40 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.68 +0.65 40 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.18 +0.69 43 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.67 +0.66 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.20 +0.71 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.69 +0.72 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.15 +0.67 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.67 +0.70 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.14 +0.66 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.62 +0.65 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.12 +0.69 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.65 +0.73 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.10 +0.68 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.61 +0.70 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.09 +0.69 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.59 +0.69 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.09 +0.70 73 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.57 +0.69 73 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.07 +0.68 76 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.56 +0.69 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.05 +0.69 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.59 +0.73 83 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 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 28 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.20 0.00 27 0 5 0
27NOV26 46.00 P 0.40 0.40 0.40 0.28 +0.01 27 2 2 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.37 0.00 27 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 2 0
27NOV26 49.00 P 0.71 0.71 0.71 0.66 +0.03 27 150 182 +150
27NOV26 50.00 P 0.87 0.87 0.87 0.84 +0.02 27 4 6 +4
27NOV26 52.50 P 1.35 1.47 1.35 1.46 +0.12 26 5 8 +5
27NOV26 55.00 P 0.00 0.00 0.00 2.34 +0.17 26 0 7 0
27NOV26 57.50 P 3.52 3.52 3.52 3.58 +0.31 26 30 30 +30
27NOV26 60.00 P 5.02 5.02 5.02 5.15 +0.44 27 30 30 +30
27NOV26 62.50 P 6.83 6.93 6.83 6.99 +0.55 27 60 150 +60
27NOV26 65.00 P 0.00 0.00 0.00 8.96 +0.43 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.14 +0.47 27 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.52 +0.60 30 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.88 +0.63 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.29 +0.66 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.75 +0.67 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.24 +0.70 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.69 +0.66 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.18 +0.69 39 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.67 +0.66 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.20 +0.71 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 35.69 +0.72 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.15 +0.67 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.67 +0.70 51 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.14 +0.66 51 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.62 +0.65 53 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.12 +0.69 55 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 50.65 +0.73 58 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.11 +0.69 59 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.61 +0.70 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.09 +0.69 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.59 +0.69 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.09 +0.70 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 65.57 +0.69 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.07 +0.68 68 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.56 +0.69 69 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.05 +0.69 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.59 +0.73 74 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 49 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 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 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 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 29 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 0.00 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 0.00 28 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 0.00 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 0.00 27 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 0.00 27 0 2,645 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 2,573 0
30DEC26 48.00 P 0.83 0.83 0.82 0.75 +0.02 27 14 6,675 +10
30DEC26 49.00 P 0.97 0.97 0.97 0.94 +0.02 27 125 6,926 0
30DEC26 50.00 P 1.20 1.20 1.20 1.17 +0.07 27 6 15,640 -6
30DEC26 52.50 P 0.00 0.00 0.00 1.80 +0.08 26 0 10,841 0
30DEC26 55.00 P 0.00 0.00 0.00 2.74 +0.16 26 0 17,215 0
30DEC26 57.50 P 3.80 4.01 3.80 3.98 +0.28 26 126 6,969 +81
30DEC26 60.00 P 0.00 0.00 0.00 5.52 +0.41 26 0 5,031 0
30DEC26 62.50 P 7.09 7.09 7.09 7.31 +0.51 27 125 8,212 -125
30DEC26 65.00 P 0.00 0.00 0.00 9.21 +0.37 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.43 +0.54 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.62 +0.52 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 +0.60 30 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.32 +0.05 30 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 20.75 +0.63 31 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.24 +0.68 33 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.69 +0.66 34 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.18 +0.69 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.67 +0.66 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.20 +0.71 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.69 +0.72 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.15 +0.67 44 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.67 +0.70 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.14 +0.66 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.62 +0.65 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.12 +0.69 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.65 +0.73 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.11 +0.69 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.61 +0.70 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.09 +0.69 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.59 +0.69 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.09 +0.70 60 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.57 +0.69 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.07 +0.68 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.56 +0.69 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.06 +0.70 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.59 +0.73 68 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 37 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 32 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 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 -0.07 27 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.08 27 0 5,767 0
30MAR27 45.00 P 0.91 0.91 0.91 0.73 -0.07 27 4 1,060 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.07 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.09 -0.07 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.32 -0.03 27 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.57 +0.02 27 0 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 1.83 +0.05 27 0 3,222 0
30MAR27 52.50 P 2.60 2.61 2.58 2.61 +0.06 27 152 6,817 +58
30MAR27 55.00 P 3.54 3.60 3.52 3.63 +0.13 26 302 9,123 +298
30MAR27 57.50 P 4.80 4.81 4.80 4.82 +0.18 26 110 2,038 +60
30MAR27 60.00 P 6.38 6.38 6.38 6.37 +0.38 27 2 18,047 -2
30MAR27 62.50 P 7.94 7.94 7.94 8.05 +0.44 27 6 1,697 -6
30MAR27 65.00 P 0.00 0.00 0.00 9.93 +0.31 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 11.95 +0.31 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.09 +0.36 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.28 +0.53 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.56 +0.29 29 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.91 +0.51 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.31 +0.62 30 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 25.75 +0.62 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.21 +0.67 32 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.67 +0.60 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.20 +0.66 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.69 +0.72 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.15 +0.67 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.67 +0.70 40 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.14 +0.66 40 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.62 +0.65 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.12 +0.69 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.65 +0.73 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.11 +0.69 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.61 +0.70 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.09 +0.69 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.59 +0.69 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.09 +0.70 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.57 +0.69 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.07 +0.68 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.56 +0.69 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.06 +0.70 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.59 +0.73 58 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 33 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 0.01 -0.01 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 153 0
29JUN27 39.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 930 0
29JUN27 40.00 P 0.83 0.87 0.83 0.50 -0.04 28 10 59 +2
29JUN27 41.00 P 0.99 0.99 0.99 0.61 -0.05 28 2 864 +2
29JUN27 42.00 P 0.00 0.00 0.00 0.76 -0.04 28 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.91 -0.04 28 0 878 0
29JUN27 44.00 P 0.00 0.00 0.00 1.11 -0.03 28 0 554 0
29JUN27 45.00 P 0.00 0.00 0.00 1.31 -0.03 28 0 779 0
29JUN27 46.00 P 0.00 0.00 0.00 1.54 -0.01 29 0 1,116 0
29JUN27 47.00 P 0.00 0.00 0.00 1.81 0.00 29 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.07 0.00 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.40 +0.02 29 0 572 0
29JUN27 50.00 P 3.00 3.00 3.00 2.74 +0.03 29 2 486 +2
29JUN27 52.50 P 3.83 3.87 3.83 3.72 +0.08 29 50 5,142 -20
29JUN27 55.00 P 0.00 0.00 0.00 4.88 +0.15 29 0 123 0
29JUN27 57.50 P 6.30 6.30 6.30 6.20 +0.21 29 4 69 +1
29JUN27 60.00 P 0.00 0.00 0.00 7.68 +0.26 30 0 3,162 0
29JUN27 62.50 P 0.00 0.00 0.00 9.39 +0.28 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.24 +0.33 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.19 +0.34 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.27 +0.56 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.43 +0.41 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.66 +0.48 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.86 +0.52 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.10 +0.55 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.41 +0.60 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.71 +0.61 36 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.05 +0.64 36 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.36 +0.61 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.75 +0.66 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.18 +0.70 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.67 +0.70 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.14 +0.66 37 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.63 +0.66 38 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.12 +0.69 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.65 +0.73 42 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.11 +0.69 42 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.61 +0.70 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.09 +0.69 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.59 +0.69 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.09 +0.70 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.57 +0.69 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.07 +0.68 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.56 +0.69 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.06 +0.70 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.59 +0.73 52 0 0 0
TOTAL PUT 11,535 446,208 +8,727
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$ 9.645
28AUG26 3.90 C 0.00 0.00 0.00 5.76 - 150 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.55 -0.16 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.45 -0.16 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.37 -0.14 151 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.25 -0.16 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.17 -0.14 143 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.05 -0.16 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.77 -0.14 127 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.65 -0.16 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.17 -0.14 106 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.67 -0.15 91 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.16 -0.15 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.65 -0.17 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.18 -0.14 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.91 -0.16 26 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.42 -0.16 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.18 -0.17 31 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.94 -0.17 28 0 349 0
28AUG26 9.00 C 0.75 0.78 0.75 0.75 -0.15 32 56 482 +56
28AUG26 9.25 C 0.55 0.55 0.54 0.55 -0.15 31 885 2,005 +885
28AUG26 9.50 C 0.40 0.40 0.40 0.40 -0.12 31 176 2,881 +176
28AUG26 9.75 C 0.28 0.28 0.28 0.28 -0.09 32 496 2,599 -38
28AUG26 10.00 C 0.19 0.20 0.19 0.19 -0.07 33 245 2,590 -90
28AUG26 10.50 C 0.09 0.09 0.08 0.08 -0.03 34 180 1,490 +19
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,638 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 354 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.76 - 112 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 5.66 -0.17 108 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.56 -0.16 104 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.46 -0.16 100 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.37 -0.15 114 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.26 -0.15 92 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.17 -0.15 108 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.06 -0.16 85 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.96 -0.16 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.86 -0.16 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.77 -0.15 95 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.66 -0.15 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.17 -0.16 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.67 -0.15 66 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 -0.16 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.90 -0.16 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 -0.18 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 -0.14 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.16 25 0 30 0
29SEP26 8.25 C 1.47 1.47 1.44 1.43 -0.19 27 90 843 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.18 32 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.18 30 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.16 30 0 7,065 0
29SEP26 9.25 C 0.65 0.65 0.65 0.64 -0.13 31 30 5,296 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.10 32 0 1,773 0
29SEP26 9.75 C 0.37 0.37 0.37 0.38 -0.09 32 30 1,438 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.08 32 0 2,813 0
29SEP26 10.50 C 0.17 0.17 0.17 0.16 -0.05 33 30 5,199 +30
29SEP26 11.00 C 0.11 0.11 0.11 0.08 -0.03 33 18 2,373 0
29SEP26 11.50 C 0.07 0.07 0.07 0.04 -0.02 33 120 3,255 -120
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 795 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.76 - 101 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 5.66 -0.17 97 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.56 -0.17 94 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.46 -0.16 91 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.37 -0.15 102 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.26 -0.16 84 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.17 -0.15 96 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.06 -0.17 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.97 -0.16 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.86 -0.17 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.77 -0.16 85 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.66 -0.17 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.41 -0.18 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.17 -0.17 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.67 -0.17 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.17 -0.16 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.92 -0.14 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.67 -0.17 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.18 -0.17 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.93 -0.18 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.68 -0.18 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.45 -0.17 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 -0.18 29 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.06 -0.13 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 -0.12 32 0 102 0
29OCT26 9.25 C 0.71 0.71 0.66 0.70 -0.13 31 57 542 +27
29OCT26 9.50 C 0.58 0.58 0.58 0.57 -0.10 31 70 683 +70
29OCT26 9.75 C 0.00 0.00 0.00 0.46 -0.09 31 0 121 0
29OCT26 10.00 C 0.37 0.37 0.37 0.37 -0.08 32 7 259 +7
29OCT26 10.50 C 0.25 0.25 0.25 0.25 -0.04 33 4 636 +4
29OCT26 11.00 C 0.17 0.17 0.16 0.15 -0.03 33 190 350 +174
29OCT26 11.50 C 0.12 0.12 0.12 0.09 -0.02 33 430 730 +370
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 473 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.76 - 92 0 0 -
27NOV26 4.00 C 0.00 0.00 0.00 5.66 -0.17 89 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.56 -0.17 86 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.46 -0.16 83 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.37 -0.15 92 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.26 -0.16 77 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.17 -0.15 87 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.06 -0.17 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.97 -0.16 82 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.86 -0.17 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.77 -0.16 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.66 -0.17 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.17 -0.17 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.67 -0.17 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.17 -0.16 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.92 -0.14 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.67 -0.17 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.41 -0.19 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.18 -0.17 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 -0.18 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.70 -0.16 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.47 -0.15 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.27 -0.13 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.10 -0.12 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.94 -0.12 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.77 -0.11 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 -0.06 32 0 5 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
27NOV26 14.50 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 0.01 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.76 - 84 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 5.66 -0.17 82 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.56 -0.17 79 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.46 -0.16 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.37 -0.15 84 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.26 -0.16 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.17 -0.15 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.06 -0.17 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.97 -0.16 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.86 -0.17 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.77 -0.16 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.66 -0.17 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.41 -0.18 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.17 -0.17 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.67 -0.17 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 -0.16 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 -0.15 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.17 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 -0.18 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.17 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 -0.18 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.16 29 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.14 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 -0.14 29 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.10 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.15 30 0 636 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.11 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.10 31 0 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.10 31 0 606 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.09 31 0 4,237 0
30DEC26 10.50 C 0.41 0.41 0.41 0.39 -0.07 31 5 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 2,299 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 1,254 0
30DEC26 12.50 C 0.14 0.14 0.14 0.09 -0.03 32 501 1,216 +378
30DEC26 13.00 C 0.11 0.11 0.11 0.06 -0.02 32 150 820 +150
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.76 - 70 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 5.66 -0.17 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.56 -0.17 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.46 -0.16 64 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.37 -0.15 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.26 -0.16 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.17 -0.15 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.06 -0.17 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.97 -0.16 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.86 -0.17 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.77 -0.16 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.66 -0.17 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.17 -0.17 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.67 -0.17 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.17 -0.17 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 -0.15 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 -0.17 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.16 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.13 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 -0.15 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 -0.15 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 -0.14 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 -0.13 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.12 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.08 31 0 101 0
30MAR27 9.25 C 1.07 1.07 1.06 1.04 -0.11 30 60 190 +60
30MAR27 9.50 C 0.97 0.97 0.95 0.92 -0.12 29 90 153 +90
30MAR27 9.75 C 0.85 0.85 0.85 0.82 -0.10 30 30 148 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.10 30 0 1,314 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.07 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.07 31 0 1,845 0
30MAR27 11.50 C 0.39 0.39 0.39 0.35 -0.06 31 53 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.76 - 62 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 5.66 -0.17 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.56 -0.17 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.46 -0.16 56 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.37 -0.15 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.26 -0.16 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.17 -0.15 56 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.06 -0.17 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.97 -0.16 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.86 -0.17 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.77 -0.16 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.66 -0.17 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.41 -0.18 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.17 -0.17 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.67 -0.17 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.17 -0.17 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.93 -0.16 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.71 -0.15 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.48 -0.17 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.30 -0.13 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 -0.14 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 -0.13 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 -0.12 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 -0.11 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.53 -0.11 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 -0.11 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.11 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.17 -0.10 31 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 -0.09 31 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.09 31 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.08 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 -0.07 32 0 249 0
29JUN27 11.50 C 0.55 0.55 0.55 0.54 -0.05 32 85 116 +65
29JUN27 12.00 C 0.45 0.45 0.45 0.44 -0.05 32 30 42 +30
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 0 77 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
TOTAL CALL 4,118 95,107 +2,433
28AUG26 3.90 P 0.00 0.00 0.00 0.01 - 157 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 134 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 0.00 101 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 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,129 0
28AUG26 8.25 P 0.01 0.01 0.01 0.01 0.00 33 30 577 0
28AUG26 8.50 P 0.02 0.02 0.02 0.03 +0.01 35 90 1,382 -20
28AUG26 8.75 P 0.05 0.05 0.05 0.05 +0.02 33 426 1,318 +350
28AUG26 9.00 P 0.08 0.09 0.08 0.09 +0.03 33 610 1,402 +324
28AUG26 9.25 P 0.13 0.16 0.13 0.16 +0.04 33 1,150 1,701 +523
28AUG26 9.50 P 0.23 0.25 0.22 0.25 +0.06 33 514 3,638 -86
28AUG26 9.75 P 0.37 0.38 0.37 0.39 +0.10 34 1,281 2,585 +706
28AUG26 10.00 P 0.00 0.00 0.00 0.55 +0.12 35 0 2,080 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 +0.15 37 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.41 +0.18 43 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.86 +0.14 38 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.37 +0.17 50 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.87 +0.17 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.36 +0.16 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.86 +0.17 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.36 +0.16 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.87 +0.17 83 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.36 +0.16 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.87 +0.17 94 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.36 +0.16 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.86 +0.16 96 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.36 +0.15 101 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.86 +0.16 105 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.36 +0.16 110 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.86 +0.16 114 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.36 +0.16 118 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.86 +0.16 121 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.36 +0.16 125 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.36 +0.15 132 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.37 +0.17 150 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.37 +0.17 157 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.37 +0.17 163 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.36 +0.16 158 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.36 +0.16 164 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.36 +0.16 170 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.37 +0.17 187 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.36 +0.16 180 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.36 +0.16 185 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 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 92 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 1,095 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 4,762 0
29SEP26 8.25 P 0.09 0.09 0.09 0.10 +0.02 33 300 2,215 -150
29SEP26 8.50 P 0.13 0.14 0.13 0.15 +0.04 33 580 9,310 -20
29SEP26 8.75 P 0.17 0.17 0.17 0.22 +0.05 33 1 7,202 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 +0.05 32 0 2,068 0
29SEP26 9.25 P 0.38 0.41 0.38 0.42 +0.07 33 102 1,394 -2
29SEP26 9.50 P 0.56 0.57 0.56 0.56 +0.09 34 60 3,309 +9
29SEP26 9.75 P 0.71 0.71 0.71 0.72 +0.11 35 30 2,297 +30
29SEP26 10.00 P 0.85 0.88 0.85 0.89 +0.11 35 60 2,642 +60
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.13 36 0 2,294 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.15 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.21 +0.16 44 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.70 +0.16 48 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.16 54 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 +0.17 56 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.16 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.15 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 +0.15 67 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.67 +0.17 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.16 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.65 +0.15 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.15 +0.16 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.65 +0.17 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.15 +0.16 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.65 +0.16 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.15 +0.16 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.65 +0.16 98 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.14 +0.16 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.64 +0.15 101 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.64 +0.16 107 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.64 +0.16 113 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.63 +0.16 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.64 +0.17 123 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.63 +0.16 125 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.62 +0.15 127 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.62 +0.16 131 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.62 +0.16 136 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.62 +0.16 140 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.61 +0.16 141 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 - 81 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 72 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 623 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 90 0
29OCT26 7.50 P 0.05 0.05 0.05 0.05 +0.01 33 270 335 +270
29OCT26 7.75 P 0.07 0.07 0.07 0.07 +0.01 32 90 290 +90
29OCT26 8.00 P 0.10 0.10 0.10 0.11 +0.02 32 61 838 +61
29OCT26 8.25 P 0.14 0.14 0.14 0.15 +0.02 32 30 183 +30
29OCT26 8.50 P 0.20 0.20 0.20 0.22 +0.04 32 30 380 0
29OCT26 8.75 P 0.28 0.28 0.28 0.30 +0.05 32 30 4,664 0
29OCT26 9.00 P 0.37 0.38 0.37 0.40 +0.06 32 85 511 +85
29OCT26 9.25 P 0.48 0.51 0.48 0.52 +0.08 33 77 206 +51
29OCT26 9.50 P 0.61 0.65 0.61 0.66 +0.10 33 80 193 +80
29OCT26 9.75 P 0.80 0.80 0.80 0.82 +0.11 34 30 64 +27
29OCT26 10.00 P 0.95 1.00 0.95 0.98 +0.13 34 60 134 +57
29OCT26 10.50 P 0.00 0.00 0.00 1.36 +0.13 35 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.78 +0.14 36 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.24 +0.15 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.72 +0.18 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.20 +0.16 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.68 +0.17 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.17 +0.16 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.66 +0.15 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.16 +0.15 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.67 +0.17 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.16 +0.16 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.65 +0.15 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.15 +0.16 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.65 +0.17 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.15 +0.16 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.65 +0.16 76 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.15 +0.16 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.65 +0.16 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.14 +0.16 81 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.64 +0.15 84 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.64 +0.16 89 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.64 +0.16 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.63 +0.16 95 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.64 +0.17 102 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.63 +0.16 104 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.62 +0.15 105 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.62 +0.16 109 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.62 +0.16 113 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.62 +0.16 116 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.61 +0.16 117 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 - 70 0 0 -
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
27NOV26 8.00 P 0.15 0.15 0.15 0.16 +0.02 32 3 3 +3
27NOV26 8.25 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
27NOV26 8.50 P 0.28 0.28 0.28 0.28 +0.03 32 3 8 +3
27NOV26 8.75 P 0.00 0.00 0.00 0.37 +0.05 32 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 2 0
27NOV26 9.25 P 0.56 0.56 0.56 0.60 +0.08 33 30 30 +30
27NOV26 9.50 P 0.74 0.74 0.74 0.74 +0.09 33 60 60 +55
27NOV26 9.75 P 0.87 0.87 0.87 0.89 +0.11 33 60 120 +56
27NOV26 10.00 P 1.05 1.05 1.05 1.05 +0.11 33 30 30 +30
27NOV26 10.50 P 0.00 0.00 0.00 1.42 +0.12 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.83 +0.14 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.27 +0.14 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.74 +0.15 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.20 +0.13 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.69 +0.14 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.18 +0.15 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.67 +0.15 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.16 +0.15 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.67 +0.17 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.16 +0.16 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.65 +0.15 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.15 +0.16 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.65 +0.16 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.15 +0.16 65 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.65 +0.16 67 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.15 +0.16 70 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.65 +0.16 72 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.14 +0.16 73 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.64 +0.15 75 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.64 +0.16 79 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.64 +0.16 83 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.63 +0.16 85 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.64 +0.17 91 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.63 +0.16 92 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.62 +0.15 94 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.62 +0.16 97 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.62 +0.16 100 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.62 +0.16 104 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.61 +0.16 104 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 1,213 0
30DEC26 7.50 P 0.11 0.11 0.11 0.11 +0.01 32 30 645 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 1,991 0
30DEC26 8.25 P 0.26 0.26 0.26 0.27 +0.04 32 1 763 0
30DEC26 8.50 P 0.33 0.33 0.33 0.34 +0.04 31 149 912 +149
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.05 32 0 1,457 0
30DEC26 9.00 P 0.52 0.53 0.52 0.54 +0.06 32 188 3,484 +84
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.08 32 0 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.10 32 0 1,826 0
30DEC26 9.75 P 0.94 0.94 0.94 0.96 +0.10 33 30 782 +29
30DEC26 10.00 P 1.09 1.12 1.09 1.12 +0.10 33 60 461 +36
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.13 34 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 +0.19 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.17 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 +0.17 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.20 +0.13 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 +0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 +0.15 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 +0.15 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 +0.15 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.67 +0.17 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.16 +0.16 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.65 +0.15 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.15 +0.16 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.65 +0.16 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.15 +0.16 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.65 +0.16 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.15 +0.16 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.65 +0.16 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.14 +0.16 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.64 +0.15 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.64 +0.16 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.64 +0.16 76 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.63 +0.16 77 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.64 +0.17 83 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.63 +0.16 84 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.62 +0.15 85 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.62 +0.16 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.62 +0.16 91 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.62 +0.16 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.61 +0.16 95 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.02 31 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 230 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.04 31 0 272 0
30MAR27 8.50 P 0.45 0.45 0.45 0.48 +0.05 31 30 1,080 +11
30MAR27 8.75 P 0.55 0.55 0.55 0.58 +0.06 31 107 1,793 +107
30MAR27 9.00 P 0.00 0.00 0.00 0.69 +0.07 31 0 178 0
30MAR27 9.25 P 0.80 0.80 0.80 0.81 +0.07 31 30 1,268 +30
30MAR27 9.50 P 0.00 0.00 0.00 0.95 +0.08 31 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 +0.10 31 0 413 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 +0.10 32 0 3,135 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.11 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 +0.10 33 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 +0.12 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.84 +0.14 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 +0.14 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.74 +0.14 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.21 +0.15 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.69 +0.15 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.17 +0.15 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.67 +0.17 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.16 +0.16 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.65 +0.15 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.15 +0.16 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.65 +0.16 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.15 +0.16 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.65 +0.16 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.15 +0.16 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.65 +0.16 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.14 +0.16 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.64 +0.15 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.64 +0.16 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.64 +0.16 64 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.63 +0.16 65 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.64 +0.17 70 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.63 +0.16 71 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.62 +0.15 72 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.62 +0.16 75 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.62 +0.16 77 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.62 +0.16 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.61 +0.16 80 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 - 42 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 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 6.00 P 0.09 0.10 0.09 0.07 +0.01 33 13 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN27 7.00 P 0.22 0.22 0.22 0.21 +0.02 33 30 82 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.02 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 894 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.03 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 163 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.04 33 0 224 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.05 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.06 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.90 +0.06 33 0 151 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 +0.07 33 0 72 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 +0.07 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 +0.08 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 +0.08 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 +0.10 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 +0.11 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.12 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.96 +0.12 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.40 +0.14 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.85 +0.14 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.32 +0.15 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.78 +0.15 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.23 +0.14 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.70 +0.15 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.18 +0.15 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.67 +0.15 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.16 +0.15 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.66 +0.16 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.15 +0.16 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.65 +0.16 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.15 +0.16 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.65 +0.16 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.14 +0.16 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.64 +0.15 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.64 +0.16 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.64 +0.16 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.63 +0.16 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.64 +0.17 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.64 +0.17 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.62 +0.15 65 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.62 +0.16 67 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.62 +0.16 69 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.62 +0.16 71 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.61 +0.16 72 0 0 0
TOTAL PUT 6,931 128,530 +3,133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 47.000
07AUG26 39.00 C 0.00 0.00 0.00 8.01 -2.04 65 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 7.51 -2.05 60 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 7.01 -2.04 55 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 6.51 -2.04 49 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 6.02 -2.04 66 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 5.52 -2.04 60 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 5.03 -2.03 61 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 4.55 -2.02 63 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 4.08 -2.00 63 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 3.62 -1.98 63 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 3.17 -1.95 63 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 2.75 -1.90 63 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 2.28 -1.91 57 0 0 0
07AUG26 45.50 C 2.13 2.13 2.13 1.93 -1.82 59 15 15 +15
07AUG26 46.00 C 0.00 0.00 0.00 1.60 -1.73 60 0 0 0
07AUG26 46.50 C 1.06 1.06 1.06 1.30 -1.63 60 150 150 +150
07AUG26 47.00 C 0.97 1.05 0.96 1.05 -1.54 61 21 1 +1
07AUG26 47.50 C 0.00 0.00 0.00 0.83 -1.36 61 0 0 0
07AUG26 48.00 C 0.70 0.70 0.57 0.66 -1.21 63 60 60 +60
07AUG26 48.50 C 0.47 0.50 0.47 0.50 -1.06 62 20 20 +20
07AUG26 49.00 C 0.58 0.58 0.35 0.37 -0.93 62 33 44 +16
07AUG26 49.50 C 0.00 0.00 0.00 0.29 -0.81 64 0 75 0
07AUG26 50.00 C 0.30 0.30 0.30 0.21 -0.70 64 50 177 +50
07AUG26 51.00 C 0.00 0.00 0.00 0.10 -0.48 63 0 135 0
07AUG26 52.00 C 0.15 0.15 0.15 0.05 -0.31 64 50 228 -50
07AUG26 53.00 C 0.00 0.00 0.00 0.02 -0.19 63 0 60 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.11 65 0 200 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.05 73 0 429 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 116 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 118 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 8.06 - 55 0 0 -
14AUG26 39.50 C 0.00 0.00 0.00 7.58 - 56 0 0 -
14AUG26 40.00 C 0.00 0.00 0.00 7.10 - 56 0 0 -
14AUG26 40.50 C 0.00 0.00 0.00 6.62 -2.00 55 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 6.16 -1.98 56 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 5.70 -1.96 55 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 5.26 -1.93 56 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 4.82 -1.90 55 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 4.41 -1.86 56 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 4.00 -1.82 55 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 3.62 -1.77 56 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 3.26 -1.71 56 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 2.85 -1.71 53 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 2.54 -1.63 54 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 2.24 -1.56 54 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 1.96 -1.48 54 0 0 0
14AUG26 47.00 C 1.70 1.70 1.65 1.72 -1.42 54 12 12 +12
14AUG26 47.50 C 0.00 0.00 0.00 1.49 -1.31 54 0 0 0
14AUG26 48.00 C 1.42 1.42 1.42 1.30 -1.20 55 15 15 +15
14AUG26 48.50 C 1.24 1.24 1.24 1.12 -1.07 55 15 15 +15
14AUG26 49.00 C 1.07 1.07 0.94 0.94 -1.03 55 23 23 +23
14AUG26 49.50 C 0.90 0.93 0.90 0.83 -0.89 56 30 30 +15
14AUG26 50.00 C 0.80 0.80 0.70 0.71 -0.83 56 22 72 +7
14AUG26 51.00 C 0.00 0.00 0.00 0.50 -0.69 56 0 17 0
14AUG26 52.00 C 0.00 0.00 0.00 0.34 -0.54 56 0 11 0
14AUG26 53.00 C 0.00 0.00 0.00 0.22 -0.42 56 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.15 -0.31 56 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.23 56 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.06 -0.16 56 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.04 -0.11 57 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.03 -0.07 59 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.06 -2.23 58 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.07 -2.28 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.08 -2.29 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.09 -2.14 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.11 -2.20 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.10 -2.23 54 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.19 -2.18 61 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.13 -2.21 49 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.18 -2.26 50 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.46 -2.05 61 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.62 -1.86 61 0 50 0
28AUG26 41.00 C 6.70 6.70 6.70 6.81 -1.80 61 5 50 0
28AUG26 42.00 C 0.00 0.00 0.00 6.05 -1.73 61 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.33 -1.66 61 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.67 -1.58 61 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 4.06 -1.49 61 0 15 0
28AUG26 46.00 C 3.50 3.50 3.50 3.47 -1.43 60 15 480 0
28AUG26 47.00 C 2.96 3.15 2.86 2.94 -1.36 60 22 350 0
28AUG26 48.00 C 2.70 2.70 2.52 2.52 -1.20 60 16 360 -15
28AUG26 49.00 C 2.23 2.32 2.23 2.15 -1.10 61 31 1,142 +31
28AUG26 50.00 C 2.20 2.20 1.72 1.84 -1.01 62 157 497 +40
28AUG26 52.50 C 1.46 1.46 1.15 1.18 -0.76 62 479 1,051 +317
28AUG26 55.00 C 0.97 0.98 0.76 0.72 -0.54 62 70 855 +20
28AUG26 57.50 C 0.59 0.60 0.52 0.42 -0.37 62 60 1,282 +30
28AUG26 60.00 C 0.39 0.39 0.35 0.24 -0.24 62 19 1,170 -19
28AUG26 62.50 C 0.27 0.27 0.27 0.13 -0.16 62 15 1,381 -15
28AUG26 65.00 C 0.00 0.00 0.00 0.07 -0.10 62 0 504 0
28AUG26 67.50 C 0.11 0.11 0.11 0.04 -0.06 62 23 769 -23
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 884 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 17.06 -2.24 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 16.07 -2.28 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.28 -2.09 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.31 -2.09 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.46 -2.13 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.51 -2.14 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.70 -2.06 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.85 -2.06 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.00 -1.99 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 -1.96 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.53 -1.81 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.83 -1.68 58 0 0 0
29SEP26 42.00 C 7.60 7.60 7.60 7.16 -1.62 58 30 30 +30
29SEP26 43.00 C 0.00 0.00 0.00 6.53 -1.56 58 0 0 0
29SEP26 44.00 C 5.81 5.81 5.81 5.82 -1.83 56 27 7 -27
29SEP26 45.00 C 0.00 0.00 0.00 5.31 -1.29 57 0 178 0
29SEP26 46.00 C 4.53 4.82 4.53 4.77 -1.45 57 19 137 +19
29SEP26 47.00 C 4.64 4.64 4.20 4.32 -1.40 57 472 747 +355
29SEP26 48.00 C 4.20 4.20 3.95 3.90 -1.22 57 84 540 +84
29SEP26 49.00 C 3.80 3.80 3.80 3.52 -1.16 58 20 880 +20
29SEP26 50.00 C 3.35 3.35 3.35 3.18 -1.08 58 2 1,388 0
29SEP26 52.50 C 2.62 2.62 2.62 2.44 -0.91 59 22 958 +22
29SEP26 55.00 C 1.96 1.97 1.87 1.80 -0.77 59 33 1,270 +33
29SEP26 57.50 C 1.57 1.59 1.57 1.32 -0.61 59 44 410 0
29SEP26 60.00 C 1.22 1.23 1.13 0.95 -0.49 59 318 958 +97
29SEP26 62.50 C 0.95 0.95 0.88 0.68 -0.38 59 232 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.30 58 0 2,734 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 -0.22 58 0 1,480 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.18 58 0 2,570 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.13 58 0 3,968 0
29SEP26 75.00 C 0.31 0.31 0.31 0.11 -0.10 58 10 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.07 59 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.05 59 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.04 59 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 10.51 -2.06 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.78 -2.02 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.11 -1.94 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.66 -1.66 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.03 -1.59 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.44 -1.53 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.88 -1.48 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.36 -1.42 57 0 0 0
29OCT26 46.00 C 5.93 5.94 5.73 5.73 -1.49 56 90 90 +90
29OCT26 47.00 C 5.49 5.49 5.33 5.30 -1.40 56 45 45 +45
29OCT26 48.00 C 5.32 5.32 4.86 4.91 -1.28 57 75 165 +45
29OCT26 49.00 C 4.75 4.75 4.72 4.53 -1.21 57 30 294 +30
29OCT26 50.00 C 4.33 4.39 4.33 4.21 -1.10 58 60 253 +60
29OCT26 52.50 C 3.54 3.60 3.40 3.40 -0.98 58 40 451 +38
29OCT26 55.00 C 2.88 2.91 2.74 2.73 -0.80 58 138 1,218 +45
29OCT26 57.50 C 2.62 2.62 2.39 2.15 -0.76 58 75 237 +45
29OCT26 60.00 C 2.06 2.06 1.97 1.69 -0.64 58 67 1,091 -15
29OCT26 62.50 C 0.00 0.00 0.00 1.32 -0.54 58 0 1,105 0
29OCT26 65.00 C 1.35 1.43 1.35 1.02 -0.45 58 6 354 +5
29OCT26 67.50 C 0.00 0.00 0.00 0.79 -0.37 58 0 860 0
29OCT26 70.00 C 0.95 0.95 0.95 0.61 -0.31 58 5 174 0
29OCT26 72.50 C 0.00 0.00 0.00 0.47 -0.25 58 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.35 -0.21 57 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.27 -0.16 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.21 -0.13 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.93 - 56 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 9.32 -1.87 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.74 -1.82 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.41 -1.52 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.87 -1.51 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.37 -1.41 59 0 0 0
27NOV26 46.00 C 6.78 6.78 6.78 6.78 -1.47 58 15 15 +15
27NOV26 47.00 C 0.00 0.00 0.00 6.35 -1.40 58 0 0 0
27NOV26 48.00 C 6.03 6.03 6.03 5.97 -1.38 59 15 15 +15
27NOV26 49.00 C 5.65 5.65 5.53 5.59 -1.22 59 30 264 +30
27NOV26 50.00 C 5.54 5.54 5.29 5.23 -1.18 59 30 45 +30
27NOV26 52.50 C 4.63 4.63 4.63 4.43 -1.05 60 15 15 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.75 -0.95 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.11 -0.85 60 0 0 0
27NOV26 60.00 C 2.70 2.70 2.70 2.58 -0.74 60 15 16 +15
27NOV26 62.50 C 2.31 2.31 2.31 2.13 -0.65 60 15 15 +15
27NOV26 65.00 C 2.04 2.05 2.04 1.75 -0.57 60 83 83 +83
27NOV26 67.50 C 0.00 0.00 0.00 1.44 -0.50 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 1.18 -0.43 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.97 -0.37 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.06 -2.23 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.17 -2.26 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.35 -2.23 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.54 -2.22 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.80 -2.15 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.03 -2.14 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.31 -2.06 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.61 -2.03 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.93 -2.00 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.29 -1.98 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.68 -1.90 57 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.12 -1.84 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.55 -1.77 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.01 -1.73 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.91 -1.34 61 0 55 0
30DEC26 45.00 C 8.35 8.35 8.35 8.18 -1.46 59 69 69 +69
30DEC26 46.00 C 0.00 0.00 0.00 7.70 -1.47 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.22 -1.47 58 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 6.82 -1.42 58 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 6.47 -1.29 59 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 6.08 -1.23 59 0 508 0
30DEC26 52.50 C 0.00 0.00 0.00 5.33 -1.09 60 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 4.63 -0.99 60 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.96 -0.91 60 0 483 0
30DEC26 60.00 C 0.00 0.00 0.00 3.38 -0.82 60 0 533 0
30DEC26 62.50 C 0.00 0.00 0.00 2.88 -0.73 60 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.45 -0.66 60 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 2.08 -0.59 60 0 3,037 0
30DEC26 70.00 C 2.25 2.25 2.25 1.77 -0.52 60 2 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.50 -0.46 60 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.28 -0.40 60 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 -0.36 60 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 -0.31 60 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 -0.28 59 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.25 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 -0.23 59 0 18 0
30DEC26 90.00 C 1.00 1.00 1.00 0.46 -0.20 59 2 97 -2
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.16 59 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.13 59 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.12 59 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.10 59 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.21 -0.10 59 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 -0.08 59 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.08 59 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.09 -2.14 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.33 -2.12 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.58 -2.10 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.87 -2.06 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.22 -1.99 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.50 -2.00 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.85 -1.97 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.24 -1.93 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.62 -1.90 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.04 -1.95 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.50 -1.89 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.96 -1.87 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.45 -1.82 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.00 -1.73 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.54 -1.68 59 0 0 0
30MAR27 45.00 C 10.27 10.27 10.15 10.15 -1.56 59 99 99 +99
30MAR27 46.00 C 0.00 0.00 0.00 9.61 -1.66 58 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 9.21 -1.62 58 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 8.87 -1.53 59 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 8.50 -1.44 59 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 8.24 -1.28 60 0 352 0
30MAR27 52.50 C 0.00 0.00 0.00 7.43 -1.16 60 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 6.70 -1.10 60 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 6.01 -1.06 60 0 128 0
30MAR27 60.00 C 5.49 5.49 5.49 5.37 -1.00 60 1 263 0
30MAR27 62.50 C 0.00 0.00 0.00 4.79 -0.94 60 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 4.28 -0.87 60 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.83 -0.80 60 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 3.42 -0.75 60 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 3.06 -0.69 60 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.73 -0.64 60 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.44 -0.59 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 2.12 -0.61 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 -0.49 59 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 -0.45 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 -0.42 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 -0.38 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.23 -0.34 59 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 1.10 -0.32 59 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.99 -0.29 59 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.91 -0.25 60 0 89 0
30MAR27 102.50 C 1.40 1.40 1.40 0.82 -0.23 60 155 347 0
29JUN27 37.00 C 0.00 0.00 0.00 15.67 -2.00 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.15 -1.87 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.60 -1.88 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.12 -1.85 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.65 -1.74 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.08 -1.85 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.61 -1.81 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.20 -1.69 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.75 -1.67 59 0 10 0
29JUN27 46.00 C 11.55 11.55 11.55 11.56 -1.42 60 2 12 +2
29JUN27 47.00 C 0.00 0.00 0.00 11.07 -1.48 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.69 -1.47 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.43 -1.48 60 0 0 0
29JUN27 50.00 C 9.98 9.98 9.98 10.11 -1.42 61 15 21 0
29JUN27 52.50 C 9.17 9.17 9.12 9.12 -1.33 60 45 55 +45
29JUN27 55.00 C 8.36 8.36 8.36 8.57 -1.17 61 15 27 +15
29JUN27 57.50 C 0.00 0.00 0.00 7.87 -1.15 61 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 7.22 -1.07 61 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 6.44 -1.19 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.94 -1.08 60 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.52 -0.94 61 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 5.10 -0.85 61 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.69 -0.79 61 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 4.30 -0.75 61 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.95 -0.71 61 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.63 -0.67 61 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 3.34 -0.62 61 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 3.08 -0.58 61 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.83 -0.55 61 0 1 0
29JUN27 90.00 C 3.45 3.45 3.45 2.61 -0.52 61 55 91 0
29JUN27 92.50 C 0.00 0.00 0.00 2.41 -0.48 61 0 204 0
29JUN27 95.00 C 0.00 0.00 0.00 2.22 -0.46 61 0 341 0
TOTAL CALL 4,050 124,985 +2,182
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
07AUG26 42.50 P 0.08 0.08 0.08 0.05 +0.03 65 20 20 0
07AUG26 43.00 P 0.10 0.10 0.10 0.07 +0.04 63 40 40 +35
07AUG26 43.50 P 0.00 0.00 0.00 0.11 +0.06 63 0 3 0
07AUG26 44.00 P 0.23 0.23 0.21 0.17 +0.10 64 17 65 +15
07AUG26 44.50 P 0.29 0.29 0.29 0.25 +0.15 64 15 30 +15
07AUG26 45.00 P 0.39 0.46 0.39 0.35 +0.21 64 271 278 +118
07AUG26 45.50 P 0.49 0.64 0.49 0.48 +0.28 63 89 34 +33
07AUG26 46.00 P 0.48 0.83 0.48 0.65 +0.37 64 110 303 -15
07AUG26 46.50 P 0.83 1.14 0.83 0.86 +0.48 64 84 985 0
07AUG26 47.00 P 0.68 1.26 0.68 1.10 +0.61 65 73 322 +37
07AUG26 47.50 P 1.05 1.33 1.05 1.38 +0.74 65 37 109 +6
07AUG26 48.00 P 0.00 0.00 0.00 1.70 +0.89 66 0 85 0
07AUG26 48.50 P 1.93 1.96 1.93 2.06 +1.02 67 13 176 -3
07AUG26 49.00 P 0.00 0.00 0.00 2.44 +1.16 68 0 96 0
07AUG26 49.50 P 0.00 0.00 0.00 2.77 +1.24 63 0 3 0
07AUG26 50.00 P 0.00 0.00 0.00 3.19 +1.31 63 0 42 0
07AUG26 51.00 P 0.00 0.00 0.00 4.09 +1.56 63 0 864 0
07AUG26 52.00 P 0.00 0.00 0.00 5.04 +1.75 64 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 6.01 +1.86 61 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 7.00 +1.94 0 0 15 0
07AUG26 55.00 P 0.00 0.00 0.00 8.24 +2.23 129 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 9.16 +2.18 127 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 10.14 +2.17 134 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 11.30 +2.34 169 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 12.24 +2.26 169 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 13.11 +2.13 153 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 14.14 +2.16 169 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 15.30 +2.32 206 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 16.16 +2.18 189 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 17.30 +2.32 223 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 18.33 +2.34 237 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 19.15 +2.17 211 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 20.30 +2.34 248 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 21.26 +2.30 249 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 22.17 +2.18 237 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 23.27 +2.29 265 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 24.26 +2.28 270 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 25.30 +2.32 286 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.04 - 58 0 0 -
14AUG26 39.50 P 0.00 0.00 0.00 0.05 - 56 0 0 -
14AUG26 40.00 P 0.00 0.00 0.00 0.07 - 56 0 0 -
14AUG26 40.50 P 0.00 0.00 0.00 0.09 +0.04 56 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.07 56 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.17 +0.08 56 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.23 +0.12 56 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.30 +0.15 56 0 0 0
14AUG26 43.00 P 0.50 0.50 0.47 0.38 +0.19 56 22 22 +22
14AUG26 43.50 P 0.52 0.66 0.52 0.48 +0.23 56 8 8 +8
14AUG26 44.00 P 0.62 0.62 0.62 0.61 +0.29 57 8 8 +8
14AUG26 44.50 P 0.00 0.00 0.00 0.74 +0.34 56 0 65 0
14AUG26 45.00 P 1.00 1.00 1.00 0.91 +0.42 57 25 75 +25
14AUG26 45.50 P 1.07 1.17 1.07 1.08 +0.49 56 28 28 +28
14AUG26 46.00 P 1.15 1.15 1.15 1.28 +0.56 56 10 50 +10
14AUG26 46.50 P 0.00 0.00 0.00 1.51 +0.65 57 0 0 0
14AUG26 47.00 P 1.77 1.77 1.77 1.76 +0.73 57 4 4 +4
14AUG26 47.50 P 1.89 1.89 1.89 2.04 +0.85 57 24 39 +24
14AUG26 48.00 P 2.17 2.17 2.17 2.34 +0.94 57 24 39 +24
14AUG26 48.50 P 2.48 2.48 2.48 2.66 +1.03 58 24 39 +24
14AUG26 49.00 P 0.00 0.00 0.00 2.93 +1.05 56 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.29 +1.10 56 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 3.66 +1.20 56 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 4.45 +1.33 56 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 5.30 +1.53 56 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 6.19 +1.65 56 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 7.11 +1.74 55 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 8.24 +2.00 72 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 9.16 +2.02 71 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 10.14 +2.07 75 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 11.30 +2.27 93 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 12.24 +2.26 94 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 13.12 +2.14 87 0 0 0
14AUG26 61.00 P 13.00 13.00 13.00 14.30 +2.32 110 1 1 +1
14AUG26 62.00 P 0.00 0.00 0.00 15.30 +2.32 115 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 16.16 +2.18 106 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 17.30 +2.28 124 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 18.33 +2.31 131 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 19.25 +2.27 129 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 20.30 +2.34 138 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 21.30 +2.28 142 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 22.17 +2.15 132 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 23.27 +2.24 148 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 24.26 +2.24 151 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 10 0
28AUG26 36.00 P 0.19 0.19 0.19 0.13 +0.05 62 80 102 +80
28AUG26 37.00 P 0.00 0.00 0.00 0.19 +0.07 62 0 1 0
28AUG26 38.00 P 0.32 0.32 0.32 0.28 +0.10 62 4 54 +4
28AUG26 39.00 P 0.00 0.00 0.00 0.40 +0.15 62 0 150 0
28AUG26 40.00 P 0.52 0.60 0.52 0.55 +0.19 62 14 563 +12
28AUG26 41.00 P 0.65 0.65 0.65 0.76 +0.25 62 10 280 +10
28AUG26 42.00 P 0.85 1.03 0.85 0.99 +0.32 62 54 660 -19
28AUG26 43.00 P 1.13 1.42 1.13 1.26 +0.39 61 104 402 -32
28AUG26 44.00 P 1.44 1.71 1.44 1.60 +0.49 62 124 363 -15
28AUG26 45.00 P 1.66 2.13 1.66 2.00 +0.61 62 350 721 +154
28AUG26 46.00 P 2.33 2.64 2.33 2.45 +0.70 62 102 430 +54
28AUG26 47.00 P 2.80 3.20 2.80 2.99 +0.85 63 81 1,219 -74
28AUG26 48.00 P 3.42 3.87 3.42 3.57 +0.96 63 127 706 -60
28AUG26 49.00 P 3.75 4.23 3.75 4.17 +1.06 63 2 759 -2
28AUG26 50.00 P 4.50 4.85 4.50 4.73 +1.04 61 96 1,615 -20
28AUG26 52.50 P 6.70 6.70 6.70 6.57 +1.32 61 50 1,287 -50
28AUG26 55.00 P 0.00 0.00 0.00 8.61 +1.52 61 0 1,484 0
28AUG26 57.50 P 10.99 10.99 10.99 11.03 +1.89 69 20 273 -5
28AUG26 60.00 P 0.00 0.00 0.00 13.37 +2.35 72 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 15.75 +2.01 75 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 18.33 +2.27 87 0 324 0
28AUG26 67.50 P 0.00 0.00 0.00 20.77 +2.31 91 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 23.27 +2.24 98 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 25.71 +2.23 100 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 28.21 +2.25 106 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.66 +2.20 108 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 33.16 +2.20 114 0 0 -10
28AUG26 82.50 P 0.00 0.00 0.00 35.66 +2.20 119 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 38.20 +2.24 128 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.71 +2.25 133 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.25 +2.29 141 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.80 +2.34 150 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.21 +2.25 147 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.04 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.05 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.06 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.09 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.12 58 0 0 0
29SEP26 36.00 P 0.49 0.49 0.49 0.56 +0.14 58 10 66 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.72 +0.18 59 0 288 0
29SEP26 38.00 P 0.93 0.99 0.93 0.91 +0.21 58 29 219 +29
29SEP26 39.00 P 0.00 0.00 0.00 1.13 +0.26 59 0 10 0
29SEP26 40.00 P 1.52 1.52 1.52 1.37 +0.30 58 10 74 +10
29SEP26 41.00 P 0.00 0.00 0.00 1.65 +0.36 58 0 75 0
29SEP26 42.00 P 1.98 1.98 1.98 1.98 +0.44 58 130 453 +10
29SEP26 43.00 P 0.00 0.00 0.00 2.34 +0.50 58 0 536 0
29SEP26 44.00 P 0.00 0.00 0.00 2.75 +0.59 58 0 306 0
29SEP26 45.00 P 3.37 3.37 3.37 3.20 +0.66 58 2 507 +2
29SEP26 46.00 P 3.66 3.90 3.66 3.71 +0.76 58 5 491 +5
29SEP26 47.00 P 0.00 0.00 0.00 4.24 +0.83 59 0 402 0
29SEP26 48.00 P 4.72 5.12 4.72 4.82 +0.90 59 60 511 -12
29SEP26 49.00 P 0.00 0.00 0.00 5.44 +1.02 59 0 743 0
29SEP26 50.00 P 6.13 6.13 6.02 6.09 +1.07 60 35 5,710 -20
29SEP26 52.50 P 0.00 0.00 0.00 7.85 +1.26 61 0 1,367 0
29SEP26 55.00 P 9.95 9.95 9.95 9.84 +1.46 63 36 2,182 +36
29SEP26 57.50 P 11.51 11.51 11.51 11.51 +1.22 57 30 1,565 -30
29SEP26 60.00 P 13.83 13.83 13.83 13.98 +2.20 63 25 10,403 -21
29SEP26 62.50 P 0.00 0.00 0.00 16.25 +1.74 65 0 3,211 0
29SEP26 65.00 P 18.55 19.00 18.55 18.49 +1.77 64 2 8,330 +1
29SEP26 67.50 P 0.00 0.00 0.00 20.89 +1.88 66 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 23.34 +2.00 70 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 25.72 +2.05 70 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 28.28 +2.17 76 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 30.81 +2.32 81 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 33.17 +2.21 79 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 35.80 +2.19 89 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 38.24 +2.17 90 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 40.77 +2.31 94 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 43.25 +2.23 97 0 0 -262
29SEP26 92.50 P 0.00 0.00 0.00 45.80 +2.34 102 0 0 -10
29SEP26 95.00 P 0.00 0.00 0.00 48.21 +2.18 101 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.63 +2.09 99 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.30 +2.27 112 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.80 +2.34 114 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.25 +2.23 115 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.75 +2.23 118 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.29 +2.29 122 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.77 +2.24 124 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.25 +2.22 125 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.75 +2.22 128 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.26 +2.24 131 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.58 +2.06 120 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.24 +2.28 134 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.60 +2.14 127 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.12 +2.16 130 0 0 0
29OCT26 38.00 P 1.48 1.48 1.48 1.46 +0.26 57 2 261 +2
29OCT26 39.00 P 0.00 0.00 0.00 1.73 +0.32 57 0 355 0
29OCT26 40.00 P 1.98 2.10 1.98 2.03 +0.37 57 285 350 +283
29OCT26 41.00 P 2.34 2.37 2.34 2.37 +0.43 57 60 60 +60
29OCT26 42.00 P 2.59 2.75 2.59 2.75 +0.49 57 151 155 +136
29OCT26 43.00 P 3.04 3.14 3.04 3.14 +0.54 57 106 170 +91
29OCT26 44.00 P 3.57 3.57 3.57 3.57 +0.64 57 65 99 +65
29OCT26 45.00 P 4.04 4.04 4.04 4.04 +0.65 57 15 190 -15
29OCT26 46.00 P 0.00 0.00 0.00 4.58 +0.74 57 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 5.13 +0.81 58 0 35 0
29OCT26 48.00 P 5.50 5.71 5.50 5.71 +0.88 58 16 37 +1
29OCT26 49.00 P 6.27 6.27 6.27 6.30 +0.92 58 24 133 +15
29OCT26 50.00 P 0.00 0.00 0.00 6.95 +1.00 58 0 277 0
29OCT26 52.50 P 8.53 8.53 8.53 8.70 +1.21 59 22 205 +22
29OCT26 55.00 P 0.00 0.00 0.00 10.60 +1.35 60 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.65 +1.52 62 0 23 0
29OCT26 60.00 P 0.00 0.00 0.00 14.75 +1.64 63 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.93 +1.75 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.18 +1.85 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.46 +1.93 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.48 +1.68 61 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 26.10 +2.02 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.51 +2.11 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.89 +2.14 70 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.32 +2.18 71 0 0 0
27NOV26 40.00 P 2.80 2.81 2.80 2.81 - 59 102 102 -
27NOV26 41.00 P 0.00 0.00 0.00 3.18 +0.46 59 0 2 0
27NOV26 42.00 P 0.00 0.00 0.00 3.58 +0.51 59 0 2 0
27NOV26 43.00 P 4.03 4.05 4.03 4.02 +0.57 59 3 6 +3
27NOV26 44.00 P 0.00 0.00 0.00 4.49 +0.64 59 0 128 0
27NOV26 45.00 P 5.00 5.00 5.00 4.99 +0.70 59 7 9 +7
27NOV26 46.00 P 0.00 0.00 0.00 5.51 +0.75 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.07 +0.81 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.65 +0.86 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.24 +0.90 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.89 +0.97 60 0 0 0
27NOV26 52.50 P 9.56 9.64 9.56 9.58 +1.10 60 60 60 +60
27NOV26 55.00 P 0.00 0.00 0.00 11.47 +1.29 62 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.47 +1.44 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.49 +1.53 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.61 +1.64 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.78 +1.73 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.98 +1.76 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.24 +1.84 67 0 0 0
27NOV26 72.50 P 26.00 26.00 26.00 26.39 +1.78 65 1 1 +1
30DEC26 30.00 P 0.86 0.91 0.86 0.78 +0.12 59 7 36 +7
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.17 60 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 +0.17 60 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 +0.21 60 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 +0.24 60 0 6 0
30DEC26 35.00 P 1.91 1.91 1.91 1.85 +0.26 60 45 49 +44
30DEC26 36.00 P 0.00 0.00 0.00 2.15 +0.32 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.37 +0.29 59 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.69 +0.33 59 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 3.04 +0.36 59 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.43 +0.43 59 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.83 +0.47 59 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.26 +0.52 59 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.72 +0.59 59 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 +0.66 59 0 242 0
30DEC26 45.00 P 5.95 5.95 5.82 5.72 +0.76 59 3 205 0
30DEC26 46.00 P 0.00 0.00 0.00 6.25 +0.74 59 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 6.82 +0.79 59 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 +0.84 59 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 +0.87 59 0 847 0
30DEC26 50.00 P 0.00 0.00 0.00 8.64 +0.93 60 0 2,539 0
30DEC26 52.50 P 10.20 10.51 10.20 10.34 +1.08 60 30 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 +1.18 61 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 +1.34 62 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.06 +1.39 62 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.26 +1.59 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.31 +1.58 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.44 +1.63 64 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.69 +1.76 65 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.96 +1.82 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.24 +1.89 67 0 584 0
30DEC26 77.50 P 0.00 0.00 0.00 31.54 +1.92 67 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.06 +2.15 70 0 186 0
30DEC26 82.50 P 0.00 0.00 0.00 36.23 +2.01 68 0 12 0
30DEC26 85.00 P 37.31 37.31 37.31 38.59 +2.05 68 1 27 +1
30DEC26 87.50 P 0.00 0.00 0.00 40.99 +2.10 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.42 +2.15 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.85 +2.18 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.32 +2.15 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.74 +2.20 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.30 +2.24 75 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 55.80 +2.27 77 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.26 +2.24 78 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.75 +2.23 79 0 17 0
30MAR27 30.00 P 1.71 1.71 1.68 1.62 +0.20 60 4 72 +4
30MAR27 31.00 P 0.00 0.00 0.00 1.87 +0.21 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 +0.21 60 0 65 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 +0.27 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.75 +0.29 60 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.06 +0.31 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 +0.39 60 0 0 0
30MAR27 37.00 P 3.68 3.68 3.68 3.71 +0.33 59 120 120 +120
30MAR27 38.00 P 0.00 0.00 0.00 4.09 +0.37 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.49 +0.48 59 0 0 0
30MAR27 40.00 P 4.93 4.93 4.93 4.94 +0.47 59 20 133 -20
30MAR27 41.00 P 0.00 0.00 0.00 5.39 +0.50 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.85 +0.53 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.34 +0.59 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.86 +0.64 59 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.39 +0.67 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.95 +0.71 59 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.52 +0.75 59 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 +0.79 59 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 9.72 +0.81 59 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 +0.87 59 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 12.04 +0.98 60 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 13.87 +1.11 61 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 15.68 +1.15 61 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.68 +1.30 62 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.67 +1.37 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.71 +1.45 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.78 +1.50 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.89 +1.54 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.08 +1.62 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.28 +1.69 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.49 +1.73 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.74 +1.78 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.01 +1.84 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.32 +1.90 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.64 +1.95 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.97 +1.85 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.30 +1.87 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.71 +1.95 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.09 +1.97 66 0 0 0
30MAR27 100.00 P 52.20 52.20 52.20 53.48 +2.00 66 5 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.94 +2.06 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.00 +0.51 61 0 116 0
29JUN27 38.00 P 0.00 0.00 0.00 5.26 +0.39 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.70 +0.42 59 0 0 0
29JUN27 40.00 P 6.23 6.23 6.23 6.23 +0.58 60 50 230 +50
29JUN27 41.00 P 0.00 0.00 0.00 6.71 +0.56 60 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.21 +0.60 60 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.73 +0.59 60 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.14 +0.50 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.82 +0.66 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.39 +0.69 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.99 +0.74 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.58 +0.76 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.10 +0.84 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.74 +0.89 59 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.40 +0.82 60 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.16 +0.95 60 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.03 +1.06 61 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.92 +1.18 61 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.86 +1.20 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.85 +1.26 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.88 +1.32 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.95 +1.40 62 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.06 +1.42 62 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.23 +1.50 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.44 +1.63 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.62 +1.64 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.84 +1.69 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.09 +1.74 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.35 +1.77 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.59 +1.77 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.89 +1.82 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.25 +1.90 64 0 0 0
TOTAL PUT 3,743 107,058 +1,131
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$ 7.830
28AUG26 4.70 C 0.00 0.00 0.00 3.14 +0.03 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.04 +0.03 67 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.94 +0.03 63 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.84 +0.03 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 +0.03 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.16 +0.05 53 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.96 +0.05 53 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.78 +0.04 54 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.60 -0.02 51 0 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 +0.02 54 0 479 0
28AUG26 8.00 C 0.38 0.38 0.37 0.37 +0.01 54 145 510 +145
28AUG26 8.25 C 0.31 0.33 0.30 0.28 +0.01 55 32 154 +32
28AUG26 8.50 C 0.00 0.00 0.00 0.20 0.00 54 0 58 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 0.00 53 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 0.00 54 0 369 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 0.00 54 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 0.00 55 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 53 0 150 0
28AUG26 10.00 C 0.04 0.04 0.04 0.02 0.00 54 40 80 +40
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 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 76 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.96 +0.03 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 -0.01 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 +0.03 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.02 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.03 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 +0.04 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.04 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.03 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.01 51 0 194 0
29SEP26 8.00 C 0.61 0.61 0.61 0.58 +0.01 52 90 543 +53
29SEP26 8.25 C 0.00 0.00 0.00 0.48 0.00 52 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 0.00 52 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.01 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 0.00 52 0 138 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 52 0 424 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.01 51 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 52 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 53 0 38 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 0.06 0.06 0.06 0.02 0.00 55 8 20 -8
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 61 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 82 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 87 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 94 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 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 0.01 0.00 108 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 132 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.62 +0.03 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.40 +0.07 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.17 +0.05 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.95 +0.04 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.76 +0.05 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.56 +0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.39 +0.03 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 +0.04 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 +0.01 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.84 +0.02 51 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 +0.01 52 0 97 0
29OCT26 8.25 C 0.00 0.00 0.00 0.65 +0.02 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 0.00 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.35 +0.01 52 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 +0.01 52 0 12 0
29OCT26 9.75 C 0.28 0.28 0.28 0.25 +0.01 52 30 30 +30
29OCT26 10.00 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.44 +0.05 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.23 +0.02 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 +0.02 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.84 +0.04 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.66 +0.03 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.49 +0.03 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.34 +0.03 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.86 0.00 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 0.00 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.60 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 0.00 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.21 +0.01 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 +0.01 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.03 +0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.02 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 +0.01 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 0.00 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 0.00 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 +0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.03 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.03 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.03 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.02 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.02 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.06 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 +0.01 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 0.00 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.01 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.01 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 51 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 200 0
30DEC26 12.50 C 0.21 0.21 0.21 0.11 -0.01 50 3 36 +3
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 3.31 +0.01 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.22 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.14 +0.06 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.06 +0.01 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.86 +0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 -0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.48 -0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 +0.03 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 +0.03 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.04 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 +0.03 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 +0.04 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 +0.04 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.34 +0.02 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 +0.03 50 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.16 +0.03 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 -0.01 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.04 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.01 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.02 51 0 80 0
30MAR27 11.00 C 0.59 0.59 0.59 0.48 +0.02 51 6 9 +6
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.01 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.01 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 50 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 0.09 +0.01 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 50 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 3.43 +0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.35 0.00 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.27 +0.02 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.19 0.00 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.01 +0.01 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.83 +0.01 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 0.00 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.48 -0.01 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 +0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.19 +0.04 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.06 +0.04 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.92 -0.04 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.83 +0.02 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 +0.01 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.61 +0.02 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.53 +0.03 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.44 +0.03 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 +0.02 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.01 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 0.00 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 0.00 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 0.00 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 0.00 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 0.00 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 0.00 51 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 0.00 50 0 20 0
TOTAL CALL 354 11,887 +301
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 601 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 604 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 -0.02 53 0 140 0
28AUG26 7.50 P 0.25 0.25 0.25 0.26 -0.03 52 15 157 0
28AUG26 7.75 P 0.35 0.35 0.35 0.38 -0.03 53 15 113 0
28AUG26 8.00 P 0.54 0.54 0.54 0.52 -0.04 54 20 140 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 -0.03 55 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.85 -0.05 53 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.04 -0.06 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.29 -0.03 60 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.52 -0.03 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.75 -0.03 65 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.00 -0.03 72 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.24 -0.04 74 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.72 -0.06 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.21 -0.07 85 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.71 0.00 93 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.20 -0.07 97 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.68 -0.09 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.20 -0.07 111 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.68 -0.09 104 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.21 -0.06 129 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.70 -0.07 130 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.20 -0.07 135 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.68 -0.09 126 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.02 49 0 150 0
29SEP26 6.00 P 0.07 0.07 0.07 0.06 -0.01 52 10 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 50 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 51 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.03 50 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.03 51 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.04 51 0 94 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.05 51 0 66 0
29SEP26 8.25 P 0.90 0.90 0.90 0.86 -0.05 51 10 35 -10
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.04 53 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.04 54 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 -0.04 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.03 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.04 57 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.03 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 -0.03 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.04 64 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 -0.03 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.07 68 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.21 -0.06 69 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.71 -0.07 75 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.20 -0.07 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.70 -0.07 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.21 -0.06 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 -0.07 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.20 -0.07 93 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.70 -0.07 97 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.20 -0.06 101 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.70 -0.06 104 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.20 -0.03 108 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.70 -0.03 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.20 -0.06 114 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.70 -0.07 117 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.20 -0.03 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.70 -0.07 123 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.20 -0.07 126 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.20 -0.03 131 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.20 -0.07 136 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.20 -0.07 141 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.20 -0.07 146 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.20 -0.07 150 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.20 -0.07 155 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.20 -0.07 159 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.20 -0.07 163 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.20 -0.07 167 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.20 0.00 170 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.20 -0.01 173 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.20 0.00 177 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 53 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 -0.01 51 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.59 -0.03 51 0 33 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 -0.03 51 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.86 -0.02 52 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 -0.01 53 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 -0.02 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.38 -0.02 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.57 -0.01 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 -0.02 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 -0.02 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.18 -0.02 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.40 -0.02 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.60 -0.02 52 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 -0.02 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.84 -0.02 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 -0.02 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.13 -0.03 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 -0.02 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.49 -0.01 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 -0.02 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.86 -0.02 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.06 -0.02 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.27 -0.01 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.48 -0.02 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.01 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.03 50 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.02 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.05 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.04 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.04 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.04 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 -0.04 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.04 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.04 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.04 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 -0.04 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 -0.04 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 -0.01 57 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.32 -0.01 58 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.79 -0.01 59 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.26 -0.02 60 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.74 -0.03 61 0 160 0
30DEC26 14.00 P 6.15 6.15 6.15 6.23 -0.07 63 23 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.72 -0.05 64 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.21 -0.06 65 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.70 -0.07 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.20 -0.06 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.70 -0.06 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.20 -0.03 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.70 -0.03 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.20 -0.06 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.70 -0.07 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.20 -0.03 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.70 -0.07 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.21 -0.06 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.21 -0.02 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.21 -0.06 95 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.20 -0.07 96 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.20 -0.07 99 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.24 -0.03 109 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.20 -0.07 105 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 51 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 0.00 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 0.00 51 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 0.40 -0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.02 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 0.00 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 -0.03 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 -0.03 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.03 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 -0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.03 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.03 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 -0.01 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 -0.03 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 -0.02 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 -0.02 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.15 -0.03 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.57 -0.03 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.00 -0.05 55 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 -0.01 56 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.90 -0.01 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 -0.01 57 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.82 -0.01 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.29 -0.02 58 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.77 -0.02 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.25 -0.03 59 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 -0.03 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.23 -0.03 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.72 -0.04 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.21 -0.09 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.70 -0.03 64 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.02 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 -0.03 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.01 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 -0.01 50 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.02 50 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 +0.01 51 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.04 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.05 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 -0.06 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 1.91 -0.08 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.35 -0.03 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.53 -0.03 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.73 -0.02 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.92 0.00 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.32 -0.02 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.73 -0.03 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.15 -0.04 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.57 -0.06 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.01 -0.06 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.46 -0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.91 -0.01 55 0 0 0
TOTAL PUT 93 6,661 -10
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$ 16.150
28AUG26 9.75 C 0.00 0.00 0.00 6.42 -0.10 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.17 -0.11 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.17 -0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.67 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.18 -0.11 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.68 -0.10 30 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.20 -0.02 33 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.74 -0.03 33 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.32 -0.03 33 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.96 -0.03 34 0 243 0
28AUG26 16.00 C 0.00 0.00 0.00 0.63 -0.07 32 0 222 0
28AUG26 16.50 C 0.39 0.39 0.39 0.41 -0.05 33 8 239 0
28AUG26 17.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 151 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 47 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 113 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.44 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.19 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.70 -0.12 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.20 -0.12 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.70 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.12 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.72 -0.08 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 -0.06 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.10 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 -0.03 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 -0.03 31 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.04 31 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.07 30 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.07 30 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.09 30 0 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 125 0
29SEP26 17.50 C 0.34 0.34 0.34 0.35 -0.04 31 16 141 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 3 0
29SEP26 20.00 C 0.08 0.08 0.08 0.05 -0.01 32 4 21 -4
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.47 -0.09 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.22 -0.09 34 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.23 -0.09 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.74 -0.10 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.25 -0.08 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.78 -0.18 23 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.44 -0.04 31 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.05 -0.05 31 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.64 -0.11 29 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 1.34 -0.06 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 1.07 -0.06 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.84 -0.06 30 0 90 0
29OCT26 17.00 C 0.65 0.65 0.65 0.66 -0.05 30 1 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.75 - 32 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.25 -0.15 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.24 -0.22 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.82 -0.20 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.50 -0.03 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.13 -0.03 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.79 -0.03 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.48 -0.07 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.21 -0.08 31 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.98 -0.07 31 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.64 -0.04 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
27NOV26 20.00 C 0.22 0.22 0.22 0.17 -0.02 31 45 45 +45
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.47 -0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.22 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.73 -0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 -0.14 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 -0.15 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.16 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.19 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.17 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 +0.03 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.03 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.02 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 +0.02 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.04 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 10 0
30DEC26 19.00 C 0.43 0.43 0.43 0.39 +0.04 31 15 17 +13
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 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 6.47 -0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.23 -0.12 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.74 -0.13 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.24 -0.16 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 -0.19 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 -0.22 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 -0.22 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.44 -0.20 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.06 -0.20 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 -0.19 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.04 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.16 -0.04 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.05 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.01 31 0 27 0
30MAR27 16.50 C 1.47 1.47 1.44 1.46 -0.06 31 2 129 -2
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.05 31 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.05 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.04 31 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.50 -0.17 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.26 -0.18 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.80 -0.18 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.35 -0.17 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.92 -0.16 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.44 -0.22 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.05 -0.21 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 -0.20 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 -0.20 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.02 -0.17 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 -0.10 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.46 -0.09 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.20 -0.09 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.99 -0.06 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 -0.05 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 -0.05 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.26 -0.04 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 -0.01 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
TOTAL CALL 91 7,163 +53
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 40 6 202 -6
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 80 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 350 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 340 0
28AUG26 15.00 P 0.19 0.19 0.19 0.15 0.00 34 3 418 +3
28AUG26 15.50 P 0.29 0.33 0.29 0.29 0.00 34 7 193 +7
28AUG26 16.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 210 0
28AUG26 16.50 P 0.00 0.00 0.00 0.77 +0.02 35 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 -0.01 34 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.91 0.00 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.37 0.00 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.94 +0.09 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.45 +0.11 57 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 +0.13 65 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.00 +0.16 79 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.02 +0.18 91 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.01 +0.17 99 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 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 -0.01 32 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 198 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 325 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 585 0
29SEP26 15.50 P 0.57 0.57 0.56 0.49 -0.01 32 18 625 +18
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 0.00 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.27 -0.04 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.02 31 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.03 -0.01 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.45 -0.01 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.14 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.13 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 +0.12 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +0.16 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.18 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 +0.17 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 +0.17 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.01 +0.17 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.01 +0.17 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.01 +0.17 89 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.01 +0.17 93 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 36 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 359 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 186 0
29OCT26 15.50 P 0.00 0.00 0.00 0.65 -0.02 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.88 -0.04 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.47 -0.02 32 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.14 -0.03 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.62 +0.05 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.06 +0.07 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.52 +0.09 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.00 +0.12 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.00 +0.13 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.02 +0.18 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.01 +0.17 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 - 31 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
27NOV26 15.50 P 0.94 0.94 0.94 0.91 +0.03 32 15 30 +15
27NOV26 16.00 P 1.20 1.20 1.17 1.16 +0.04 32 75 94 +75
27NOV26 16.50 P 0.00 0.00 0.00 1.42 +0.03 32 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.74 +0.04 32 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 2.07 -0.02 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.52 +0.06 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.93 +0.12 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.35 +0.14 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.80 +0.17 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.26 +0.19 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.20 +0.22 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.15 +0.23 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 +0.23 45 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 0.00 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 61 0
30DEC26 13.50 P 0.34 0.34 0.34 0.31 +0.03 31 15 62 0
30DEC26 14.00 P 0.48 0.48 0.47 0.44 +0.04 31 16 17 +16
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.05 31 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.05 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.12 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 +0.12 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.00 +0.12 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.42 +0.13 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.16 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 +0.17 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 +0.21 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 +0.23 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.15 +0.24 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.16 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.01 +0.17 40 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 0.00 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 0.00 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 0.00 0.00 0.00 0.51 +0.01 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.01 31 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.01 30 0 71 0
30MAR27 15.00 P 1.04 1.04 1.04 1.02 0.00 30 9 98 +9
30MAR27 15.50 P 0.00 0.00 0.00 1.25 +0.01 30 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 1.52 +0.03 31 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.75 -0.01 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.15 +0.10 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 +0.12 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.82 +0.11 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.20 +0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 +0.16 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 +0.17 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 +0.04 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.20 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 +0.22 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.21 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 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 0.00 31 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.17 0.00 31 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.24 0.00 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 0.00 31 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 +0.02 31 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.71 +0.03 31 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 0.87 +0.03 31 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 +0.03 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 +0.05 31 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.77 +0.04 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 +0.03 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.69 +0.05 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 +0.05 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 +0.09 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 +0.10 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.23 +0.12 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.63 +0.18 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.47 +0.19 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.35 +0.20 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.26 +0.21 35 0 0 0
TOTAL PUT 164 10,106 +137
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$ 5.390
28AUG26 3.80 C 0.00 0.00 0.00 1.60 +0.04 60 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.50 +0.04 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.53 +0.05 34 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.29 +0.06 37 0 118 0
28AUG26 5.50 C 0.16 0.16 0.15 0.16 +0.04 37 20 106 +16
28AUG26 5.75 C 0.00 0.00 0.00 0.08 +0.02 36 0 62 0
28AUG26 6.00 C 0.06 0.06 0.05 0.05 +0.02 41 61 41 +26
28AUG26 6.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 20 100 -20
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 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 1.60 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.05 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.05 34 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 +0.05 35 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 555 0
29SEP26 5.75 C 0.21 0.21 0.19 0.18 +0.03 36 65 220 -11
29SEP26 6.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 36 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 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 63 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 68 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.22 +0.04 21 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.13 +0.05 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29OCT26 5.50 C 0.32 0.32 0.32 0.33 +0.03 34 15 15 +15
29OCT26 5.75 C 0.28 0.28 0.28 0.23 +0.02 34 15 15 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 37 20 20 +20
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.24 - 31 0 0 -
27NOV26 4.30 C 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 +0.04 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.68 +0.03 33 0 0 0
27NOV26 5.00 C 0.65 0.65 0.65 0.62 +0.03 33 15 45 +15
27NOV26 5.25 C 0.50 0.50 0.50 0.49 +0.05 35 45 60 +45
27NOV26 5.50 C 0.42 0.42 0.42 0.37 +0.03 35 15 15 +15
27NOV26 5.75 C 0.31 0.31 0.31 0.28 +0.03 35 80 80 +80
27NOV26 6.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 1.63 +0.05 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.53 +0.04 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 +0.05 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.04 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.05 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.04 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.04 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.03 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 +0.03 34 0 51 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.03 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 34 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 1.65 +0.04 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 +0.04 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 +0.05 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 +0.04 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 +0.04 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 +0.03 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 +0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 +0.03 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 +0.03 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 +0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.02 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.72 +0.05 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.63 +0.04 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 +0.04 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.47 +0.03 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.40 +0.04 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 +0.04 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.19 +0.04 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 +0.04 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 +0.03 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.03 34 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 +0.03 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.02 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
TOTAL CALL 371 4,676 +216
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 0.00 39 0 28 0
28AUG26 4.90 P 0.04 0.04 0.04 0.04 0.00 37 14 38 -3
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 152 0
28AUG26 5.25 P 0.12 0.13 0.12 0.15 +0.01 39 28 68 -26
28AUG26 5.50 P 0.21 0.21 0.21 0.28 0.00 40 20 181 0
28AUG26 5.75 P 0.00 0.00 0.00 0.45 -0.02 41 3 0 -3
28AUG26 6.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.39 -0.02 63 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.64 -0.02 71 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.89 -0.02 78 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.14 -0.02 84 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.39 -0.02 91 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.64 -0.02 97 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 35 0 40 0
29SEP26 4.60 P 0.03 0.03 0.03 0.04 -0.01 35 3 0 -3
29SEP26 4.70 P 0.06 0.06 0.06 0.06 0.00 36 40 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 34 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 35 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 35 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.01 36 0 517 0
29SEP26 5.50 P 0.32 0.32 0.32 0.36 -0.01 36 109 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 -0.01 38 3 253 +3
29SEP26 6.00 P 0.00 0.00 0.00 0.72 -0.02 39 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.04 40 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.03 45 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.03 46 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.04 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.03 53 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 -0.04 58 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 -0.03 62 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 -0.03 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.89 -0.03 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.14 -0.03 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.39 -0.04 78 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.64 -0.03 81 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.89 -0.03 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.14 -0.04 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.39 -0.03 91 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 0.00 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 0.00 35 0 3 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 0.00 35 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.28 -0.02 34 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.42 -0.02 36 0 59 0
29OCT26 5.75 P 0.55 0.55 0.55 0.58 -0.03 36 15 15 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.42 -0.03 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.66 -0.03 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.90 -0.03 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.14 -0.04 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.39 -0.03 52 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 - 35 0 0 -
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.35 -0.01 33 0 38 0
27NOV26 5.50 P 0.36 0.36 0.36 0.49 -0.02 34 109 109 +95
27NOV26 5.75 P 0.62 0.62 0.62 0.66 -0.01 34 4 63 +4
27NOV26 6.00 P 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.26 -0.02 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.48 -0.03 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.71 -0.03 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.94 -0.04 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.18 -0.03 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.42 -0.04 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 33 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 0.04 -0.01 33 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 34 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 35 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 33 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.01 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 0.00 34 0 254 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.01 34 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.02 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 -0.02 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.03 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 -0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 -0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.04 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 -0.04 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.16 -0.04 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 -0.04 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.65 -0.04 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.90 -0.04 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.14 -0.04 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.39 -0.04 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 0.00 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.01 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.01 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.01 33 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 -0.01 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.01 34 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 -0.01 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 -0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 -0.03 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 -0.02 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.23 -0.03 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 -0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 -0.03 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.94 -0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.17 -0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 -0.03 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 0.00 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 0.00 33 0 15 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 0.00 33 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 -0.02 32 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 0.00 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.03 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.83 -0.02 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 -0.03 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 -0.03 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.49 -0.03 35 0 0 0
TOTAL PUT 348 5,552 +82
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$ 160.200
07AUG26 134.00 C 0.00 0.00 0.00 26.23 -0.31 0 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 25.23 +0.29 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 24.23 +0.29 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 23.23 +0.28 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 22.23 +0.28 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 21.23 +0.28 0 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 20.23 +0.28 0 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 19.24 +0.29 51 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 18.24 +0.28 48 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 17.24 +0.27 45 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 16.24 +0.26 42 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 15.25 +0.25 45 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 14.26 +0.24 45 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 13.27 +0.22 44 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 12.30 +0.20 45 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 11.32 +0.16 44 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 10.40 +0.16 46 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 8.04 -0.11 43 0 76 0
07AUG26 155.00 C 7.24 7.24 7.02 5.87 -0.01 41 37 195 -37
07AUG26 157.50 C 4.13 5.71 4.13 4.05 -0.18 42 75 308 -15
07AUG26 160.00 C 2.33 3.20 2.25 2.63 -0.41 43 222 589 +180
07AUG26 162.50 C 1.35 2.68 1.35 1.68 -0.30 45 135 537 +86
07AUG26 165.00 C 1.10 1.65 0.86 0.93 -0.27 45 194 504 -11
07AUG26 167.50 C 0.50 1.02 0.50 0.47 -0.22 44 215 666 -45
07AUG26 170.00 C 0.37 0.60 0.30 0.22 -0.15 44 131 923 -19
07AUG26 172.50 C 0.18 0.36 0.18 0.10 -0.08 45 35 384 +20
07AUG26 175.00 C 0.15 0.21 0.15 0.04 -0.05 45 5 306 +3
07AUG26 177.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 101 0
07AUG26 180.00 C 0.09 0.09 0.09 0.01 -0.01 48 5 58 -2
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
07AUG26 185.00 C 0.04 0.04 0.04 0.01 0.00 58 2 65 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 26.44 - 55 0 0 -
14AUG26 135.00 C 0.00 0.00 0.00 26.10 +1.00 77 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 24.48 +0.36 54 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 23.48 +0.33 52 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 23.07 +0.89 69 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 22.06 +0.84 66 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 21.07 +0.80 64 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 19.50 +0.17 44 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 19.10 +0.70 59 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 17.61 +0.13 44 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 16.68 +0.10 44 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 15.76 -0.18 44 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 14.86 +0.39 44 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 13.83 +0.18 41 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 12.85 +0.05 39 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 11.99 +0.01 39 0 0 0
14AUG26 150.00 C 10.75 10.75 10.30 11.24 -0.02 41 73 73 +73
14AUG26 152.50 C 8.92 10.41 8.49 9.24 -0.15 40 211 329 +209
14AUG26 155.00 C 7.29 8.59 6.91 7.54 -0.21 42 116 179 +116
14AUG26 157.50 C 5.53 6.44 5.53 6.03 -0.27 42 30 75 +15
14AUG26 160.00 C 4.61 4.67 4.61 4.73 -0.30 43 45 60 +45
14AUG26 162.50 C 3.41 4.60 3.41 3.64 -0.34 43 80 71 +55
14AUG26 165.00 C 2.80 3.10 2.64 2.79 -0.35 44 76 84 +76
14AUG26 167.50 C 2.40 3.00 2.00 2.03 -0.41 44 112 87 +67
14AUG26 170.00 C 1.66 2.26 1.66 1.52 -0.29 45 116 243 +6
14AUG26 172.50 C 1.39 1.70 1.39 1.07 -0.25 45 31 274 -24
14AUG26 175.00 C 1.05 1.27 0.97 0.73 -0.22 44 40 43 -10
14AUG26 177.50 C 0.00 0.00 0.00 0.49 -0.18 44 0 56 0
14AUG26 180.00 C 0.78 0.78 0.55 0.32 -0.14 44 13 28 +12
14AUG26 182.50 C 0.00 0.00 0.00 0.21 -0.10 44 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.08 -0.06 44 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 21 0
14AUG26 192.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.00 - 140 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 73.40 +0.18 130 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 70.74 +0.01 117 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 68.34 +0.11 116 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 65.98 +0.80 117 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 63.23 +0.01 101 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.07 +0.34 109 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 58.31 +0.37 95 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 55.84 +0.10 92 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 53.25 +0.57 83 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 50.70 -0.28 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 48.31 +0.58 77 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 45.98 +0.58 78 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 43.40 +0.41 72 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.18 +0.55 74 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 38.73 +0.54 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.16 +0.40 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 33.86 +0.54 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.28 -0.15 59 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.66 +0.05 52 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 26.71 +0.77 57 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 24.26 +0.54 53 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.17 +0.19 40 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 19.06 +0.11 41 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 17.19 +0.14 43 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 15.25 0.00 43 0 903 0
28AUG26 150.00 C 0.00 0.00 0.00 13.52 -0.03 44 0 2,433 0
28AUG26 152.50 C 0.00 0.00 0.00 11.92 -0.06 45 0 4,903 0
28AUG26 155.00 C 10.00 10.00 10.00 10.43 -0.09 45 2 7,311 0
28AUG26 157.50 C 8.77 8.98 8.59 9.07 -0.16 46 76 2,648 +74
28AUG26 160.00 C 8.00 8.87 7.48 7.83 -0.13 46 109 3,601 +74
28AUG26 162.50 C 6.00 7.65 6.00 6.71 -0.19 46 20 4,038 +16
28AUG26 165.00 C 5.30 6.64 5.30 5.89 -0.15 47 94 8,250 +76
28AUG26 167.50 C 4.86 5.63 4.86 4.89 -0.11 47 119 2,391 -73
28AUG26 170.00 C 3.80 5.01 3.80 4.32 -0.17 48 160 19,466 -19
28AUG26 172.50 C 3.73 4.32 3.73 3.60 -0.17 48 100 1,504 +70
28AUG26 175.00 C 2.86 3.55 2.86 2.99 -0.16 48 99 1,769 +26
28AUG26 177.50 C 2.60 2.88 2.60 2.46 -0.16 48 49 1,573 +1
28AUG26 180.00 C 1.92 2.80 1.92 2.01 -0.15 48 51 1,824 +5
28AUG26 182.50 C 2.07 2.18 2.07 1.64 -0.13 48 58 1,046 +19
28AUG26 185.00 C 1.75 1.85 1.75 1.32 -0.13 48 8 1,507 +6
28AUG26 187.50 C 1.50 1.62 1.50 1.06 -0.11 48 34 422 -18
28AUG26 190.00 C 1.10 1.33 1.10 0.85 -0.10 48 16 1,777 +6
28AUG26 192.50 C 0.00 0.00 0.00 0.67 -0.09 48 0 510 0
28AUG26 195.00 C 0.96 0.96 0.96 0.53 -0.08 48 1 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.42 -0.06 48 0 333 0
28AUG26 200.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 2,008 0
28AUG26 205.00 C 0.65 0.65 0.65 0.20 -0.03 48 3 746 0
28AUG26 210.00 C 0.46 0.46 0.45 0.12 -0.02 48 21 2,362 -6
28AUG26 215.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.00 - 85 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 73.40 +0.15 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.74 +0.01 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.34 +0.09 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.98 +0.22 70 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.23 -0.01 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.07 +0.34 66 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 58.31 +0.16 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.84 +0.10 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 53.25 +0.10 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.70 -0.28 32 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 48.31 +0.20 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.98 +0.18 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.40 +0.26 39 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.29 +0.53 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 38.73 +0.30 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.16 +0.01 38 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.12 -0.13 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.93 +0.19 42 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 29.20 +0.16 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.08 +0.03 38 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 25.13 -0.01 39 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 23.26 -0.03 40 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 21.46 -0.06 40 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 19.74 -0.09 41 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 18.10 -0.13 41 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 16.56 -0.14 42 0 1,432 0
29SEP26 152.50 C 14.37 14.37 14.29 15.09 -0.18 42 6 3,102 +6
29SEP26 155.00 C 0.00 0.00 0.00 13.72 -0.19 42 0 2,355 0
29SEP26 157.50 C 11.84 11.84 11.84 12.44 -0.20 43 11 2,320 0
29SEP26 160.00 C 12.14 12.14 10.67 11.24 -0.22 43 16 3,315 0
29SEP26 162.50 C 10.39 10.58 10.39 10.13 -0.23 43 6 1,151 +1
29SEP26 165.00 C 9.69 9.69 9.69 9.10 -0.24 43 3 992 +3
29SEP26 167.50 C 8.69 8.69 8.41 8.21 -0.19 43 17 863 +17
29SEP26 170.00 C 7.32 8.15 7.32 7.28 -0.26 43 4 2,853 -2
29SEP26 172.50 C 6.50 7.09 6.50 6.64 -0.14 44 11 770 +10
29SEP26 175.00 C 6.43 6.90 6.43 5.99 -0.14 44 45 5,011 0
29SEP26 177.50 C 0.00 0.00 0.00 5.42 -0.13 45 0 1,352 0
29SEP26 180.00 C 5.02 5.02 5.02 4.80 -0.22 45 8 958 -8
29SEP26 182.50 C 4.53 4.53 4.53 4.23 -0.25 45 10 1,113 -10
29SEP26 185.00 C 3.92 3.92 3.92 3.72 -0.24 45 5 1,144 0
29SEP26 187.50 C 0.00 0.00 0.00 3.26 -0.24 45 0 451 0
29SEP26 190.00 C 3.06 3.30 3.06 2.86 -0.22 45 3 1,356 +1
29SEP26 192.50 C 0.00 0.00 0.00 2.50 -0.20 45 0 165 0
29SEP26 195.00 C 2.69 2.69 2.69 2.18 -0.19 45 1 598 +1
29SEP26 197.50 C 0.00 0.00 0.00 1.89 -0.19 44 0 302 0
29SEP26 200.00 C 0.00 0.00 0.00 1.64 -0.17 44 0 1,630 0
29SEP26 205.00 C 1.66 1.66 1.66 1.23 -0.11 44 15 307 0
29SEP26 210.00 C 1.48 1.48 1.48 0.91 -0.10 44 3 740 +3
29SEP26 215.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 661 0
29SEP26 225.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 1,596 0
29SEP26 235.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 132 0
29SEP26 240.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 596 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 53 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 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 69 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 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 79 0 413 0
29OCT26 85.00 C 0.00 0.00 0.00 76.00 - 62 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 73.40 +0.15 53 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.85 +0.11 45 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.38 +0.13 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.98 +0.22 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.47 +0.23 45 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.07 +0.34 46 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.60 +0.45 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.84 +0.10 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.79 +0.64 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.83 -0.15 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.31 -0.16 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.98 -0.18 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.54 -0.32 25 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.29 -0.35 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.42 -0.03 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.27 -0.05 40 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.15 +0.14 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.15 +0.17 41 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.86 -0.56 39 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.27 +0.09 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 27.19 -0.79 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.45 -0.77 41 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 24.53 +0.01 45 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 22.88 -0.02 45 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 20.67 -0.03 42 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 19.22 -0.05 42 0 326 0
29OCT26 152.50 C 0.00 0.00 0.00 17.84 -0.06 43 0 939 0
29OCT26 155.00 C 0.00 0.00 0.00 16.53 -0.07 43 0 1,068 0
29OCT26 157.50 C 0.00 0.00 0.00 15.29 -0.09 43 0 743 0
29OCT26 160.00 C 0.00 0.00 0.00 14.12 -0.10 43 0 666 0
29OCT26 162.50 C 13.73 13.73 13.73 13.02 -0.11 43 16 1,019 0
29OCT26 165.00 C 12.67 12.67 12.00 11.99 -0.11 43 17 904 -15
29OCT26 167.50 C 0.00 0.00 0.00 11.02 -0.12 43 0 1,742 0
29OCT26 170.00 C 0.00 0.00 0.00 10.11 -0.13 44 0 799 0
29OCT26 172.50 C 0.00 0.00 0.00 9.27 -0.16 44 0 584 0
29OCT26 175.00 C 9.17 9.17 9.17 8.48 -0.17 44 15 415 -15
29OCT26 177.50 C 0.00 0.00 0.00 7.87 -0.12 44 0 258 0
29OCT26 180.00 C 0.00 0.00 0.00 7.26 -0.16 44 0 668 0
29OCT26 182.50 C 0.00 0.00 0.00 6.66 -0.20 45 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 6.19 -0.13 45 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 5.66 -0.14 45 0 27 0
29OCT26 190.00 C 5.08 5.20 5.08 5.14 -0.14 45 78 203 +72
29OCT26 192.50 C 0.00 0.00 0.00 4.66 -0.14 45 0 140 0
29OCT26 195.00 C 0.00 0.00 0.00 4.22 -0.13 45 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 3.82 -0.13 45 0 1 0
29OCT26 200.00 C 0.00 0.00 0.00 3.45 -0.12 45 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 2.81 -0.11 45 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 2.28 -0.10 45 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 1.84 -0.09 45 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 1.44 -0.12 45 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.73 -0.06 45 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.46 -0.04 45 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 105 0
29OCT26 275.00 C 0.68 0.68 0.68 0.12 -0.01 45 30 105 0
27NOV26 85.00 C 0.00 0.00 0.00 76.04 - 45 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 73.58 +0.33 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.14 +0.40 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.70 +0.45 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.28 +0.52 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.87 +0.63 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.48 +0.75 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.12 +0.94 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.84 -0.01 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.79 +0.25 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.83 -0.42 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 48.42 -0.60 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.83 +0.02 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.15 -0.52 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.09 -0.46 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.06 -0.41 37 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.09 -0.38 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.17 -0.33 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.30 -0.29 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.48 -0.26 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.72 -0.32 41 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 29.03 -0.97 42 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.39 -0.94 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 25.81 -0.92 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 24.29 -0.14 42 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 22.84 -0.15 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 21.45 -0.17 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 20.12 -0.18 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 18.85 -0.20 43 0 0 0
27NOV26 157.50 C 17.12 17.16 16.83 17.64 -0.21 43 45 45 +45
27NOV26 160.00 C 17.31 17.31 15.77 16.49 -0.23 43 75 45 +15
27NOV26 162.50 C 15.04 15.04 14.76 15.41 -0.22 44 30 15 0
27NOV26 165.00 C 14.10 14.11 14.10 14.37 -0.24 44 30 30 +30
27NOV26 167.50 C 0.00 0.00 0.00 13.40 -0.24 44 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 12.47 -0.25 44 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 11.60 -0.26 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 10.78 -0.26 44 0 0 0
27NOV26 177.50 C 10.84 10.84 9.82 10.01 -0.26 44 75 75 +75
27NOV26 180.00 C 0.00 0.00 0.00 9.35 -0.20 44 0 45 0
27NOV26 182.50 C 0.00 0.00 0.00 8.74 -0.20 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 8.18 -0.19 45 0 0 0
27NOV26 187.50 C 7.87 7.88 7.86 7.66 -0.14 45 200 360 +200
27NOV26 190.00 C 0.00 0.00 0.00 7.17 -0.13 45 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 6.70 -0.13 46 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 6.18 -0.22 45 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 5.71 -0.25 45 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 5.26 -0.25 45 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 4.46 -0.23 45 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 3.78 -0.21 45 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 3.19 -0.20 45 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 2.69 -0.18 45 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 2.19 -0.17 45 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.84 -0.15 45 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.54 -0.14 45 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 1.29 -0.12 45 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.08 -0.11 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.90 -0.10 45 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.75 -0.09 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.62 -0.08 45 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.52 -0.07 45 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.35 - 45 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 73.93 +0.68 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.53 +0.79 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.70 +0.45 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.28 +0.52 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.87 +0.55 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.48 +0.75 33 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 59.12 +0.12 35 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 56.05 -0.59 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 53.81 -0.60 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.59 -0.62 26 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 49.43 -0.62 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.32 -0.61 34 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 45.30 -0.55 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.32 -0.47 37 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 41.40 -0.42 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.84 -0.13 41 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 37.68 -0.46 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.90 -0.45 41 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.17 -0.40 41 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 32.50 -0.34 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.88 -0.97 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.31 -0.94 42 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 27.80 -0.90 42 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 26.34 -0.06 43 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 24.95 -0.07 43 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 23.60 -0.08 43 0 1,227 0
30DEC26 152.50 C 0.00 0.00 0.00 22.31 -0.10 43 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 21.08 -0.10 43 0 989 0
30DEC26 157.50 C 0.00 0.00 0.00 19.89 -0.12 43 0 734 0
30DEC26 160.00 C 19.01 19.01 19.01 18.76 -0.13 43 2 1,873 -2
30DEC26 162.50 C 0.00 0.00 0.00 17.69 -0.13 44 0 616 0
30DEC26 165.00 C 17.59 17.59 17.59 16.66 -0.14 44 15 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 15.68 -0.14 44 1 858 0
30DEC26 170.00 C 15.20 15.20 15.20 14.75 -0.15 44 2 3,139 0
30DEC26 172.50 C 0.00 0.00 0.00 13.86 -0.16 44 1 994 -1
30DEC26 175.00 C 0.00 0.00 0.00 13.03 -0.15 44 0 1,117 0
30DEC26 177.50 C 12.80 12.80 12.80 12.23 -0.19 44 2 887 +2
30DEC26 180.00 C 0.00 0.00 0.00 11.52 -0.12 44 0 2,515 0
30DEC26 182.50 C 11.03 11.03 11.03 10.88 -0.08 44 10 2,298 -10
30DEC26 185.00 C 0.00 0.00 0.00 10.27 -0.05 45 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 9.70 -0.15 45 0 166 0
30DEC26 190.00 C 9.40 9.40 9.40 9.13 -0.18 45 15 1,624 0
30DEC26 192.50 C 0.00 0.00 0.00 8.62 -0.19 45 0 195 0
30DEC26 195.00 C 0.00 0.00 0.00 8.18 -0.16 45 1 779 0
30DEC26 197.50 C 0.00 0.00 0.00 7.69 -0.07 46 0 224 0
30DEC26 200.00 C 7.60 7.60 7.48 7.18 -0.16 45 4 1,117 +4
30DEC26 205.00 C 6.63 6.63 6.63 6.27 -0.16 45 4 328 +4
30DEC26 210.00 C 6.40 6.40 6.40 5.46 -0.16 45 2 335 0
30DEC26 215.00 C 0.00 0.00 0.00 4.75 -0.15 45 0 153 0
30DEC26 220.00 C 0.00 0.00 0.00 4.12 -0.15 45 0 3,038 0
30DEC26 225.00 C 0.00 0.00 0.00 3.57 -0.14 45 0 90 0
30DEC26 230.00 C 4.37 4.37 4.37 3.10 -0.12 45 10 308 -10
30DEC26 235.00 C 0.00 0.00 0.00 2.60 -0.12 45 0 454 0
30DEC26 240.00 C 0.00 0.00 0.00 2.25 -0.11 45 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 1.94 -0.10 45 0 1,428 0
30DEC26 250.00 C 0.00 0.00 0.00 1.68 -0.09 45 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.44 -0.09 45 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 1.24 -0.08 45 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 1.07 -0.07 45 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.92 -0.07 45 0 253 0
30DEC26 275.00 C 0.00 0.00 0.00 0.79 -0.06 45 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.68 -0.05 45 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.50 -0.05 45 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.43 -0.04 45 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 525 0
30DEC26 350.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 762 0
30MAR27 85.00 C 0.00 0.00 0.00 76.35 - 0 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 73.93 -0.13 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.53 -0.28 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 68.98 -0.60 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 66.77 -0.61 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.59 -0.62 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.43 -0.31 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 60.32 -0.63 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.23 -0.65 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.18 -0.36 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 54.24 -0.61 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 52.34 -0.32 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.47 -0.18 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 48.66 -0.35 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.88 -0.30 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 45.14 -0.26 41 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.45 -0.21 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.81 +0.05 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 40.21 -0.11 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 38.65 -0.08 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 37.14 -0.05 43 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 35.67 -0.01 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 34.25 0.00 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 32.87 -0.01 44 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 31.53 -0.03 44 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 30.24 -0.04 44 0 1,416 0
30MAR27 150.00 C 27.76 27.76 27.76 28.99 -0.11 44 15 1,867 +15
30MAR27 152.50 C 0.00 0.00 0.00 27.79 -1.30 44 0 276 0
30MAR27 155.00 C 0.00 0.00 0.00 26.62 -1.26 44 0 308 0
30MAR27 157.50 C 0.00 0.00 0.00 25.50 -0.06 44 0 1,093 0
30MAR27 160.00 C 0.00 0.00 0.00 24.60 +0.12 45 0 1,367 0
30MAR27 162.50 C 0.00 0.00 0.00 23.37 -0.08 44 0 413 0
30MAR27 165.00 C 0.00 0.00 0.00 22.36 -0.09 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 21.39 -0.09 45 0 413 0
30MAR27 170.00 C 0.00 0.00 0.00 20.46 -0.10 45 0 377 0
30MAR27 172.50 C 0.00 0.00 0.00 19.57 -0.09 45 0 345 0
30MAR27 175.00 C 0.00 0.00 0.00 18.71 -0.10 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 17.88 -0.10 45 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 17.08 -0.21 45 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 16.39 -0.19 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.59 -0.11 45 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 15.17 -0.08 45 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 14.21 -0.41 45 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.57 -0.42 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 13.36 +0.12 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.63 -0.10 46 0 35 0
30MAR27 200.00 C 11.76 11.76 11.76 12.15 -0.24 46 10 405 0
30MAR27 205.00 C 0.00 0.00 0.00 11.24 -0.09 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 10.37 -0.13 46 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.42 -0.13 46 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 8.56 -0.13 46 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 7.78 -0.13 46 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 6.86 -0.33 46 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.23 -0.30 46 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 5.82 -0.12 46 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 5.28 -0.11 46 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.79 -0.11 46 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.35 -0.10 46 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 3.94 -0.10 46 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.57 +0.01 46 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.15 -0.18 46 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 2.85 -0.09 46 0 479 0
29JUN27 85.00 C 0.00 0.00 0.00 76.85 - 0 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 74.67 -0.23 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.47 -0.28 33 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.39 -0.25 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.25 -0.30 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.23 -0.28 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.20 -0.60 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.36 -0.48 41 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.24 -0.64 41 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.33 -0.65 42 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.39 -0.72 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.57 -0.81 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.83 -0.74 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.03 -0.69 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.35 -0.76 43 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 47.78 -0.65 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.21 -0.63 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 44.68 -0.42 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.16 -0.41 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 41.73 -0.36 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.35 -0.29 45 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 38.99 -0.10 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.66 -0.10 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 36.32 -0.30 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.09 -0.24 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.90 -0.15 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.75 -0.16 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.61 -0.16 45 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 30.47 -0.16 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 29.36 -0.18 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.37 -0.18 46 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 27.41 -0.19 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 26.45 -0.20 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.50 -0.20 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 24.61 -0.18 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 23.79 -0.17 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.00 -0.21 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 22.09 -0.19 46 0 103 0
29JUN27 180.00 C 0.00 0.00 0.00 21.55 -0.14 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 20.77 -0.24 47 0 40 0
29JUN27 185.00 C 0.00 0.00 0.00 20.00 -0.47 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 19.34 -0.30 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 18.71 -0.29 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.16 -0.39 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.52 -0.44 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 16.96 -0.28 47 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 16.40 -0.55 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 15.56 -0.26 48 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.43 +0.11 48 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 13.52 +0.34 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.25 -0.19 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 11.55 -0.18 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.79 -0.23 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.06 -0.23 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 9.33 -0.24 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 8.60 -0.25 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 8.00 +0.03 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 7.48 +0.02 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.96 0.00 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.25 -0.21 47 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 5.92 -0.04 48 0 0 0
29JUN27 275.00 C 6.80 6.80 6.80 5.55 -0.17 48 1 1 +1
TOTAL CALL 3,889 213,546 +1,489
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
07AUG26 142.00 P 0.10 0.10 0.10 0.01 0.00 51 65 55 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 150 0
07AUG26 145.00 P 0.10 0.10 0.10 0.02 -0.03 46 30 55 -27
07AUG26 146.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 93 0
07AUG26 147.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 180 0
07AUG26 148.00 P 0.00 0.00 0.00 0.06 -0.09 44 0 233 0
07AUG26 149.00 P 0.34 0.34 0.34 0.09 -0.13 44 7 166 0
07AUG26 150.00 P 0.40 0.40 0.33 0.14 -0.16 45 2,503 2,763 +2,336
07AUG26 152.50 P 0.70 0.70 0.38 0.35 -0.26 45 47 329 +13
07AUG26 155.00 P 1.30 1.60 0.69 0.76 -0.39 45 64 478 -32
07AUG26 157.50 P 2.20 2.40 1.11 1.47 -0.51 45 44 1,146 +15
07AUG26 160.00 P 3.00 3.78 2.06 2.55 -0.56 46 383 3,883 +365
07AUG26 162.50 P 5.05 5.05 3.29 4.02 -0.59 46 52 564 +51
07AUG26 165.00 P 4.62 5.68 4.62 5.84 -0.57 48 55 2,544 -10
07AUG26 167.50 P 7.85 7.85 7.29 7.96 -0.50 51 31 956 +30
07AUG26 170.00 P 0.00 0.00 0.00 10.29 -0.44 56 1 1,090 0
07AUG26 172.50 P 11.33 11.70 11.33 12.64 -0.10 60 80 229 +47
07AUG26 175.00 P 0.00 0.00 0.00 15.15 0.00 69 0 45 0
07AUG26 177.50 P 0.00 0.00 0.00 17.61 0.00 75 0 15 0
07AUG26 180.00 P 0.00 0.00 0.00 20.08 -0.02 81 0 15 0
07AUG26 182.50 P 0.00 0.00 0.00 22.56 -0.04 87 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 25.05 -0.05 94 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 27.54 -0.06 100 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 30.04 -0.06 107 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 32.54 -0.06 113 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 35.03 -0.07 119 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 37.53 -0.07 125 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 40.02 -0.08 130 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 42.52 -0.08 136 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 45.02 -0.08 142 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 47.52 -0.08 147 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 50.02 -0.08 153 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 52.52 -0.08 159 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 55.01 -0.09 163 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 57.51 -0.09 169 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
14AUG26 135.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
14AUG26 138.00 P 0.30 0.30 0.30 0.09 -0.07 45 1 1 +1
14AUG26 139.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 0 0
14AUG26 140.00 P 0.35 0.35 0.35 0.15 -0.10 45 4 4 +4
14AUG26 141.00 P 0.00 0.00 0.00 0.19 -0.12 44 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.24 -0.15 45 0 15 0
14AUG26 143.00 P 0.00 0.00 0.00 0.30 -0.17 44 0 15 0
14AUG26 144.00 P 0.00 0.00 0.00 0.37 -0.20 44 0 10 0
14AUG26 145.00 P 0.88 0.88 0.88 0.46 -0.22 44 2 2 +2
14AUG26 146.00 P 0.00 0.00 0.00 0.56 -0.26 44 0 18 0
14AUG26 147.00 P 0.87 0.87 0.87 0.68 -0.29 44 15 15 +15
14AUG26 148.00 P 0.00 0.00 0.00 0.83 -0.31 44 0 110 0
14AUG26 149.00 P 1.49 1.49 1.10 0.99 -0.35 45 55 50 +20
14AUG26 150.00 P 1.71 1.71 1.18 1.18 -0.36 45 45 177 +15
14AUG26 152.50 P 2.27 2.60 1.65 1.76 -0.44 45 74 242 +43
14AUG26 155.00 P 3.05 4.00 2.47 2.53 -0.51 45 432 1,436 +138
14AUG26 157.50 P 4.50 4.60 3.05 3.50 -0.57 45 235 307 +114
14AUG26 160.00 P 5.70 5.76 4.13 4.68 -0.61 45 256 508 +149
14AUG26 162.50 P 0.00 0.00 0.00 6.09 -0.62 46 0 40 0
14AUG26 165.00 P 8.96 8.96 8.05 7.70 -0.63 46 30 45 +25
14AUG26 167.50 P 10.18 11.65 8.74 9.51 -0.62 47 224 345 +164
14AUG26 170.00 P 12.20 12.20 10.37 11.49 -0.60 48 60 125 +60
14AUG26 172.50 P 0.00 0.00 0.00 13.61 -0.57 49 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 15.86 -0.52 52 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 18.20 -0.48 54 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 20.08 -0.96 46 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 22.56 -0.24 49 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 25.05 -0.16 53 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 27.54 -0.44 57 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 30.04 -0.36 60 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 32.54 -0.29 64 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 35.03 -0.25 67 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 37.53 -0.20 71 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 40.02 -0.24 74 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 42.52 -0.15 77 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 45.02 -0.12 80 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 47.52 -0.09 84 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 50.02 -0.09 87 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 52.52 -0.08 90 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 0.00 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 1 0
28AUG26 127.50 P 0.52 0.52 0.50 0.21 -0.05 48 55 1,625 +5
28AUG26 130.00 P 0.80 0.80 0.60 0.32 -0.07 48 134 695 0
28AUG26 132.50 P 0.00 0.00 0.00 0.46 -0.09 48 0 285 0
28AUG26 135.00 P 1.07 1.10 0.95 0.65 -0.14 48 21 1,294 +21
28AUG26 137.50 P 1.42 1.42 1.05 0.92 -0.15 48 68 1,015 +33
28AUG26 140.00 P 1.75 1.75 1.35 1.26 -0.19 48 115 8,748 +88
28AUG26 142.50 P 2.35 2.35 1.72 1.68 -0.23 48 47 1,624 +42
28AUG26 145.00 P 2.45 3.00 2.10 2.19 -0.26 48 267 2,778 +87
28AUG26 147.50 P 3.38 3.38 2.71 2.83 -0.28 48 67 1,750 +59
28AUG26 150.00 P 3.90 4.50 3.30 3.57 -0.33 48 557 8,883 +209
28AUG26 152.50 P 4.82 5.23 4.09 4.41 -0.37 48 205 3,399 -80
28AUG26 155.00 P 5.72 6.24 4.83 5.44 -0.24 48 1,503 3,634 +239
28AUG26 157.50 P 7.20 8.00 6.04 6.56 -0.42 48 276 2,346 +16
28AUG26 160.00 P 8.30 9.45 7.00 7.80 -0.42 49 171 85,940 +73
28AUG26 162.50 P 10.99 10.99 8.46 9.22 -0.37 49 191 30,918 -89
28AUG26 165.00 P 12.00 12.00 10.42 10.72 -0.46 49 549 5,187 +145
28AUG26 167.50 P 0.00 0.00 0.00 12.36 -0.46 50 0 2,640 0
28AUG26 170.00 P 15.40 15.40 15.40 14.13 -0.46 50 6 1,967 0
28AUG26 172.50 P 0.00 0.00 0.00 15.96 -0.46 50 0 2,765 0
28AUG26 175.00 P 0.00 0.00 0.00 17.95 -0.46 51 0 840 0
28AUG26 177.50 P 0.00 0.00 0.00 19.99 -0.45 52 0 1,056 0
28AUG26 180.00 P 24.40 24.40 24.40 22.13 -0.44 53 6 912 +6
28AUG26 182.50 P 0.00 0.00 0.00 24.34 -0.42 54 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 26.60 -0.42 55 0 281 0
28AUG26 187.50 P 29.65 29.65 29.65 28.93 -0.40 57 11 190 -5
28AUG26 190.00 P 0.00 0.00 0.00 31.29 -0.40 59 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 33.71 -0.38 61 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 35.45 -0.30 54 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 37.82 -0.78 54 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 40.23 -0.38 55 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 45.02 -0.14 54 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 50.02 -0.20 59 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 55.01 -0.09 63 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.80 -0.30 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.80 -0.30 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.80 -0.30 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.80 -0.30 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.83 -0.27 71 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 85.05 -0.05 86 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 89.80 -0.30 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 95.23 +0.13 99 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 99.80 -0.30 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 105.18 +0.08 104 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 109.80 -0.30 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.80 -0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.03 0.00 46 0 1,796 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 463 0
29SEP26 110.00 P 0.60 0.60 0.60 0.12 -0.04 44 2 1,176 0
29SEP26 112.50 P 0.00 0.00 0.00 0.17 -0.06 44 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.25 -0.06 44 0 376 0
29SEP26 117.50 P 0.00 0.00 0.00 0.35 -0.08 44 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.48 -0.09 44 0 351 0
29SEP26 122.50 P 0.00 0.00 0.00 0.64 -0.12 44 0 198 0
29SEP26 125.00 P 0.00 0.00 0.00 0.83 -0.16 44 0 374 0
29SEP26 127.50 P 0.00 0.00 0.00 1.10 -0.16 45 0 239 0
29SEP26 130.00 P 1.71 1.74 1.71 1.38 -0.22 44 41 544 +9
29SEP26 132.50 P 2.35 2.35 2.14 1.76 -0.23 45 20 499 +10
29SEP26 135.00 P 0.00 0.00 0.00 2.17 -0.28 45 0 2,279 0
29SEP26 137.50 P 3.20 3.20 2.85 2.69 -0.28 45 7 3,184 0
29SEP26 140.00 P 4.00 4.00 3.50 3.25 -0.35 45 56 2,575 +42
29SEP26 142.50 P 5.00 5.00 4.13 3.92 -0.35 45 6 1,975 +4
29SEP26 145.00 P 5.30 5.30 4.76 4.65 -0.41 45 133 1,920 +131
29SEP26 147.50 P 6.20 6.35 5.70 5.50 -0.41 45 163 3,205 -85
29SEP26 150.00 P 7.40 7.40 6.30 6.40 -0.46 45 132 6,807 +65
29SEP26 152.50 P 8.35 8.35 7.60 7.45 -0.46 45 104 1,576 0
29SEP26 155.00 P 10.05 10.05 8.50 8.52 -0.51 45 14 2,745 +3
29SEP26 157.50 P 0.00 0.00 0.00 9.77 -0.51 45 0 2,799 0
29SEP26 160.00 P 12.00 12.80 10.80 11.02 -0.52 45 1,066 8,044 +915
29SEP26 162.50 P 13.00 13.00 13.00 12.46 -0.54 46 3 2,547 0
29SEP26 165.00 P 13.72 14.14 13.72 13.91 -0.54 46 16 697 +1
29SEP26 167.50 P 0.00 0.00 0.00 15.49 -0.56 46 0 805 0
29SEP26 170.00 P 17.10 17.60 17.10 17.15 -0.56 46 10 974 -2
29SEP26 172.50 P 0.00 0.00 0.00 18.86 -0.55 47 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 -0.55 47 0 1,010 0
29SEP26 177.50 P 0.00 0.00 0.00 22.54 -0.56 47 0 1,223 0
29SEP26 180.00 P 26.70 26.70 25.00 24.52 -0.54 48 18 6,311 +12
29SEP26 182.50 P 0.00 0.00 0.00 26.53 -0.54 48 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 28.59 -0.51 48 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 30.73 -0.52 49 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 32.89 -0.51 49 0 798 0
29SEP26 192.50 P 0.00 0.00 0.00 35.13 -0.48 50 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 37.40 -0.48 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 39.68 -0.48 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 42.04 -0.45 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 46.80 -0.43 55 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 50.29 -1.80 45 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 55.47 -0.49 51 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 61.11 +0.10 60 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 66.31 +0.70 65 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 70.56 +0.15 60 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 76.12 +0.87 69 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 80.78 +0.64 68 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 85.68 +0.58 70 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 89.80 -0.30 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 95.23 +0.13 69 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 100.38 +0.28 73 0 126 0
29SEP26 265.00 P 0.00 0.00 0.00 105.57 +0.47 78 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 110.49 +0.39 79 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.80 -0.30 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 119.80 -0.30 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 125.30 +0.20 83 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 129.80 -0.30 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 134.80 -0.30 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 140.10 0.00 85 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 150.02 -0.08 86 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.02 -0.08 90 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 169.80 -0.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 179.85 -0.25 90 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 189.80 -0.30 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 199.80 -0.30 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 209.80 -0.30 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 219.80 -0.30 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 229.80 -0.30 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 239.80 -0.30 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 249.80 -0.30 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 259.80 -0.30 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 269.80 -0.30 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 279.80 -0.30 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 289.80 -0.30 0 0 180 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 90.00 P 0.40 0.40 0.40 0.03 -0.01 45 1 1 +1
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 0.07 -0.02 45 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
29OCT26 110.00 P 1.09 1.09 1.09 0.47 -0.05 45 2 2 +2
29OCT26 112.50 P 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.81 -0.08 45 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 1.00 -0.10 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 1.27 -0.08 45 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.56 -0.12 45 0 45 0
29OCT26 125.00 P 2.26 2.26 2.26 1.87 -0.20 45 30 58 +30
29OCT26 127.50 P 0.00 0.00 0.00 2.31 -0.16 45 0 65 0
29OCT26 130.00 P 3.00 3.10 3.00 2.78 -0.10 45 13 185 +13
29OCT26 132.50 P 0.00 0.00 0.00 3.31 -0.19 45 0 344 0
29OCT26 135.00 P 4.05 4.05 4.05 3.87 -0.24 45 1 198 0
29OCT26 137.50 P 0.00 0.00 0.00 4.55 -0.24 45 0 271 0
29OCT26 140.00 P 6.00 6.00 6.00 5.24 -0.25 45 1 587 0
29OCT26 142.50 P 0.00 0.00 0.00 6.07 -0.29 45 0 312 0
29OCT26 145.00 P 7.26 7.26 6.91 6.94 -0.29 45 80 521 +19
29OCT26 147.50 P 7.90 7.90 7.90 7.86 -0.33 45 13 1,139 +3
29OCT26 150.00 P 9.80 10.00 8.80 8.92 -0.33 45 25 2,306 +20
29OCT26 152.50 P 9.81 9.99 9.80 9.98 -0.34 46 32 834 -13
29OCT26 155.00 P 12.00 12.29 11.27 11.18 -0.37 46 43 1,457 +12
29OCT26 157.50 P 13.07 13.07 12.25 12.45 -0.36 46 87 662 +36
29OCT26 160.00 P 14.00 14.30 14.00 13.71 -0.39 46 3 558 +3
29OCT26 162.50 P 14.88 14.88 14.84 15.17 -0.39 46 30 656 +15
29OCT26 165.00 P 17.90 17.90 17.90 16.64 -0.39 46 1 521 +1
29OCT26 167.50 P 0.00 0.00 0.00 18.13 -0.41 46 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 19.79 -0.42 46 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 21.46 -0.42 47 0 60 0
29OCT26 175.00 P 0.00 0.00 0.00 23.15 -0.42 47 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 25.00 -0.42 47 0 0 0
29OCT26 180.00 P 28.90 28.90 28.90 26.85 -0.43 47 3 1 -2
29OCT26 182.50 P 0.00 0.00 0.00 28.71 -0.43 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.72 -0.42 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.74 -0.42 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.77 -0.42 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 36.89 -0.41 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 39.05 -0.41 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 41.21 -0.30 50 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 43.09 -0.58 49 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 47.98 -0.40 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 52.63 -0.22 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 57.39 +0.20 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.10 +0.22 56 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.77 +0.22 57 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.49 +0.22 58 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 76.26 +0.22 59 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.05 +0.23 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.88 +0.26 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.74 +0.27 61 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.60 +0.27 62 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.38 +0.22 62 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.57 +0.47 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.49 +0.39 67 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.81 -0.29 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.28 -0.05 45 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.47 -0.08 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.76 -0.11 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.96 -0.11 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.17 -0.15 45 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.45 -0.15 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.73 -0.18 45 0 0 0
27NOV26 120.00 P 2.80 2.80 2.80 2.10 -0.27 45 2 9 +2
27NOV26 122.50 P 0.00 0.00 0.00 2.49 -0.21 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 2.93 -0.26 45 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.45 -0.26 45 0 0 0
27NOV26 130.00 P 4.90 4.90 4.90 4.09 -0.29 45 1 1 +1
27NOV26 132.50 P 5.07 5.07 5.07 4.75 -0.32 45 4 10 +4
27NOV26 135.00 P 0.00 0.00 0.00 5.44 -0.33 46 0 0 0
27NOV26 137.50 P 6.60 6.60 6.60 6.14 -0.39 46 1 1 +1
27NOV26 140.00 P 7.80 7.80 7.20 7.02 -0.39 46 4 10 +4
27NOV26 142.50 P 8.15 8.15 8.15 7.90 -0.39 46 30 30 +30
27NOV26 145.00 P 9.70 9.70 9.19 8.80 -0.45 46 55 59 +55
27NOV26 147.50 P 9.96 10.02 9.90 9.87 -0.45 46 42 73 +42
27NOV26 150.00 P 12.00 12.00 11.16 10.95 -0.45 46 19 90 +19
27NOV26 152.50 P 13.08 13.08 11.98 12.05 -0.49 46 16 15 +9
27NOV26 155.00 P 13.17 13.74 13.17 13.32 -0.49 46 92 144 +77
27NOV26 157.50 P 14.82 15.01 14.65 14.60 -0.49 46 83 168 +68
27NOV26 160.00 P 16.31 16.31 16.31 15.88 -0.51 46 15 164 +15
27NOV26 162.50 P 0.00 0.00 0.00 17.35 -0.52 46 0 120 0
27NOV26 165.00 P 0.00 0.00 0.00 18.83 -0.53 46 0 105 0
27NOV26 167.50 P 0.00 0.00 0.00 20.31 -0.54 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 21.91 -0.55 47 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 23.59 -0.55 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.27 -0.55 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.98 -0.54 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 28.84 -0.54 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.70 -0.55 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.57 -0.55 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 34.50 -0.53 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.53 -0.53 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 38.56 -0.53 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 40.59 -0.54 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 42.69 -0.52 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 44.86 -0.51 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 49.22 -0.51 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 53.73 -0.43 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.32 -0.21 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.01 0.00 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 67.71 +0.14 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 72.34 +0.16 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 77.43 +0.60 58 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.70 +0.17 57 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.54 +0.29 58 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.33 +0.32 58 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 96.13 +0.35 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.90 +0.30 59 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 106.08 +0.64 62 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.94 +0.67 63 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.82 +0.28 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 - 45 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.34 -0.04 45 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 91 0
30DEC26 97.50 P 0.00 0.00 0.00 0.57 -0.05 45 0 15 0
30DEC26 100.00 P 1.40 1.40 1.40 0.72 -0.04 45 1 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.88 -0.08 45 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.08 -0.08 45 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.30 -0.12 45 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.64 -0.06 45 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.93 -0.13 45 0 7 0
30DEC26 115.00 P 0.00 0.00 0.00 2.31 -0.15 45 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 2.72 -0.15 45 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.13 -0.20 45 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 3.67 -0.20 45 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.22 -0.20 45 0 328 0
30DEC26 127.50 P 0.00 0.00 0.00 4.79 -0.25 45 0 301 0
30DEC26 130.00 P 0.00 0.00 0.00 5.49 -0.25 45 0 4,677 0
30DEC26 132.50 P 6.70 6.70 6.70 6.20 -0.25 46 1 393 0
30DEC26 135.00 P 0.00 0.00 0.00 6.93 -0.30 46 0 557 0
30DEC26 137.50 P 0.00 0.00 0.00 7.82 -0.30 46 0 340 0
30DEC26 140.00 P 9.20 9.20 9.01 8.70 -0.30 46 104 3,764 +104
30DEC26 142.50 P 10.31 10.31 10.31 9.60 -0.33 46 51 1,136 +50
30DEC26 145.00 P 10.51 10.51 10.51 10.66 -0.35 46 50 1,980 +50
30DEC26 147.50 P 11.56 11.56 11.56 11.74 -0.35 46 50 848 0
30DEC26 150.00 P 12.76 13.02 12.67 12.83 -0.35 46 55 2,738 +49
30DEC26 152.50 P 0.00 0.00 0.00 14.03 -0.38 46 0 963 0
30DEC26 155.00 P 15.50 15.66 15.50 15.31 -0.39 46 14 2,132 +10
30DEC26 157.50 P 16.35 16.35 16.35 16.60 -0.39 46 15 1,624 0
30DEC26 160.00 P 19.50 19.50 17.82 17.90 -0.40 46 42 1,858 +40
30DEC26 162.50 P 0.00 0.00 0.00 19.37 -0.42 46 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 20.86 -0.42 46 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 22.36 -0.42 46 0 682 0
30DEC26 170.00 P 24.55 24.55 24.55 23.89 -0.43 47 1 1,440 +1
30DEC26 172.50 P 0.00 0.00 0.00 25.57 -0.44 47 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 27.26 -0.44 47 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.96 -0.44 47 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.68 -0.44 47 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.55 -0.44 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.42 -0.45 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.30 -0.45 48 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 38.19 -0.45 48 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 40.19 -0.45 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.23 -0.44 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 44.27 -0.45 49 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.32 -0.44 49 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 50.59 -0.43 50 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 54.95 -0.43 50 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 59.39 -0.41 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 63.99 -0.31 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 68.61 -0.17 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 73.33 +0.05 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 77.99 +0.15 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 82.67 +0.19 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 87.79 +0.59 58 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 92.12 +0.26 57 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 96.88 -0.02 57 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 101.97 +0.32 59 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.77 +0.34 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.53 +0.32 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 116.36 +0.37 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 121.15 +0.34 62 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.97 +0.36 62 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 130.79 +0.38 62 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 135.63 +0.34 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.10 -0.02 58 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 150.36 +0.26 64 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 160.21 +0.11 65 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 170.11 +0.01 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 179.99 -0.11 66 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 189.94 -0.16 68 0 78 0
30MAR27 85.00 P 0.00 0.00 0.00 0.70 - 46 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.48 -0.08 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.78 -0.08 46 0 0 0
30MAR27 100.00 P 2.91 2.91 2.91 2.14 -0.03 46 2 2 +2
30MAR27 102.50 P 0.00 0.00 0.00 2.39 -0.12 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.89 -0.12 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.32 -0.12 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.74 -0.15 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.30 -0.16 46 0 0 0
30MAR27 115.00 P 5.35 5.35 5.35 4.87 -0.15 46 1 1 +1
30MAR27 117.50 P 0.00 0.00 0.00 5.43 -0.16 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.09 -0.19 46 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 6.81 -0.20 46 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.54 -0.21 46 0 63 0
30MAR27 127.50 P 0.00 0.00 0.00 8.28 -0.21 47 0 369 0
30MAR27 130.00 P 0.00 0.00 0.00 9.08 -0.32 46 0 577 0
30MAR27 132.50 P 0.00 0.00 0.00 10.07 -0.24 47 0 289 0
30MAR27 135.00 P 11.29 11.29 11.29 10.99 -0.24 47 1 387 0
30MAR27 137.50 P 0.00 0.00 0.00 11.91 -0.25 47 0 300 0
30MAR27 140.00 P 0.00 0.00 0.00 12.99 +0.04 47 0 785 0
30MAR27 142.50 P 0.00 0.00 0.00 14.10 -0.28 47 0 456 0
30MAR27 145.00 P 0.00 0.00 0.00 15.21 -0.28 47 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 16.33 -0.28 47 0 1,549 0
30MAR27 150.00 P 0.00 0.00 0.00 17.56 -0.32 47 0 2,600 0
30MAR27 152.50 P 0.00 0.00 0.00 18.87 -0.32 47 0 488 0
30MAR27 155.00 P 0.00 0.00 0.00 20.19 -0.32 47 0 1,107 0
30MAR27 157.50 P 0.00 0.00 0.00 21.51 -0.32 47 0 1,586 0
30MAR27 160.00 P 24.00 24.00 22.71 22.84 -0.33 47 16 1,698 +1
30MAR27 162.50 P 0.00 0.00 0.00 24.34 -0.35 47 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 25.86 -0.35 47 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 27.38 -0.35 47 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 28.91 -0.35 47 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 30.45 -0.36 48 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 32.15 -0.37 48 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.86 -0.38 48 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.58 -0.38 48 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.31 -0.37 48 0 1,450 0
30MAR27 185.00 P 39.42 39.42 39.42 39.04 -0.38 48 3 1,383 +3
30MAR27 187.50 P 0.00 0.00 0.00 40.87 -0.39 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.77 -0.38 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.66 -0.39 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.57 -0.38 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 48.48 -0.38 49 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 50.40 -0.39 49 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 54.49 -0.38 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 58.61 -0.39 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 62.77 -0.39 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.12 -0.38 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 71.52 -0.36 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 75.96 -0.24 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 80.49 -0.09 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.12 +0.10 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 89.77 +0.28 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 94.46 +0.45 55 0 102 0
30MAR27 255.00 P 0.00 0.00 0.00 99.09 +0.52 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 103.69 +0.54 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 108.51 +0.66 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 113.38 +0.70 57 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 118.28 +0.72 58 0 86 0
29JUN27 85.00 P 2.99 3.00 2.99 1.89 - 48 19 19 -
29JUN27 87.50 P 0.00 0.00 0.00 2.22 -0.11 48 0 41 0
29JUN27 90.00 P 3.87 3.87 3.87 2.54 -0.12 48 15 15 +15
29JUN27 92.50 P 4.28 4.28 4.28 2.94 -0.16 48 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 3.38 -0.16 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.82 -0.17 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.29 -0.21 48 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.88 -0.20 48 0 2 0
29JUN27 105.00 P 0.00 0.00 0.00 5.46 -0.21 48 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.05 -0.21 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.70 -0.26 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.45 -0.26 48 0 0 0
29JUN27 115.00 P 8.50 8.50 8.50 8.20 -0.26 48 2 2 +2
29JUN27 117.50 P 0.00 0.00 0.00 8.95 -0.27 48 0 0 0
29JUN27 120.00 P 10.00 10.00 10.00 9.74 -0.32 48 1 1 +1
29JUN27 122.50 P 0.00 0.00 0.00 10.68 -0.31 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.61 -0.32 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.54 -0.33 48 0 238 0
29JUN27 130.00 P 0.00 0.00 0.00 13.48 -0.33 48 0 143 0
29JUN27 132.50 P 0.00 0.00 0.00 14.55 -0.37 48 0 174 0
29JUN27 135.00 P 15.72 15.72 15.72 15.68 -0.35 48 1 56 +1
29JUN27 137.50 P 17.44 17.44 16.54 16.81 -0.27 48 71 209 +45
29JUN27 140.00 P 18.03 18.55 17.67 17.94 -0.37 48 605 1,222 +591
29JUN27 142.50 P 19.80 19.80 19.80 19.07 -0.38 48 15 77 +5
29JUN27 145.00 P 20.02 20.35 20.02 20.35 -0.41 48 16 175 +16
29JUN27 147.50 P 21.28 21.28 21.28 21.68 -0.41 48 15 147 +15
29JUN27 150.00 P 0.00 0.00 0.00 23.00 -0.32 48 0 393 0
29JUN27 152.50 P 0.00 0.00 0.00 24.34 -0.42 49 0 292 0
29JUN27 155.00 P 26.49 26.49 26.49 25.67 -0.35 49 4 432 +4
29JUN27 157.50 P 0.00 0.00 0.00 27.06 -0.45 49 0 211 0
29JUN27 160.00 P 28.00 28.62 28.00 28.58 -0.39 49 15 548 +15
29JUN27 162.50 P 0.00 0.00 0.00 30.11 -0.45 49 0 182 0
29JUN27 165.00 P 0.00 0.00 0.00 31.64 -0.44 49 0 42 0
29JUN27 167.50 P 0.00 0.00 0.00 33.17 -0.45 49 0 94 0
29JUN27 170.00 P 0.00 0.00 0.00 34.70 +0.14 49 0 110 0
29JUN27 172.50 P 0.00 0.00 0.00 36.29 +1.67 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 38.01 -0.37 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 39.72 -0.37 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 41.44 -0.39 49 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 43.15 -0.45 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.87 -0.48 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 46.60 -0.48 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 48.44 -0.48 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 50.33 -0.48 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 52.21 -0.48 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.10 -0.48 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.99 -0.48 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 59.77 -0.49 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.79 -0.26 51 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 67.86 -0.19 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.93 -0.18 51 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.02 -0.19 51 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.24 -0.15 52 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 84.46 -0.39 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.75 -0.38 52 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.04 -0.38 52 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.39 -0.10 52 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.78 -0.09 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 106.21 -0.05 53 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 110.67 -0.04 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 115.19 -0.02 53 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 119.77 -1.54 53 0 0 0
TOTAL PUT 12,765 353,842 +6,995
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$ 14.220
28AUG26 8.50 C 0.00 0.00 0.00 5.72 -0.29 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.49 -0.27 77 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.24 -0.27 71 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.99 -0.27 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.74 -0.27 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.24 -0.27 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.74 -0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.75 -0.24 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.25 -0.29 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.77 -0.29 33 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.32 -0.28 33 0 740 0
28AUG26 13.50 C 0.93 0.93 0.93 0.90 -0.30 31 145 816 -145
28AUG26 14.00 C 0.51 0.51 0.47 0.55 -0.20 29 37 378 -10
28AUG26 14.50 C 0.33 0.33 0.28 0.32 -0.13 30 269 637 +72
28AUG26 15.00 C 0.16 0.16 0.16 0.17 -0.08 31 50 772 0
28AUG26 15.50 C 0.10 0.11 0.09 0.08 -0.05 31 398 1,666 +277
28AUG26 16.00 C 0.05 0.05 0.05 0.04 -0.03 32 40 876 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,866 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 662 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.75 -0.26 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.50 -0.26 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.24 -0.27 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.99 -0.27 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.74 -0.27 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.49 -0.27 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.24 -0.27 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 -0.26 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 -0.27 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 -0.28 32 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.26 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 -0.25 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.22 33 0 1,646 0
29SEP26 14.00 C 0.63 0.63 0.63 0.71 -0.17 32 40 2,442 0
29SEP26 14.50 C 0.61 0.61 0.61 0.49 -0.13 32 30 1,534 +30
29SEP26 15.00 C 0.35 0.35 0.35 0.33 -0.11 32 10 2,608 +10
29SEP26 15.50 C 0.20 0.20 0.20 0.23 -0.09 33 100 1,692 0
29SEP26 16.00 C 0.14 0.14 0.14 0.16 -0.07 34 150 1,110 +150
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.07 34 0 1,204 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 440 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 32.00 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 0.01 0.00 85 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.75 -0.26 68 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.50 -0.26 65 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.24 -0.27 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.99 -0.27 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.74 -0.27 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.49 -0.27 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.24 -0.27 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.76 -0.26 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.25 -0.27 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.76 -0.27 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.27 -0.30 30 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.87 -0.26 34 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.49 -0.24 33 0 448 0
29OCT26 13.50 C 1.12 1.12 1.12 1.13 -0.22 32 30 407 0
29OCT26 14.00 C 0.00 0.00 0.00 0.87 -0.18 32 0 850 0
29OCT26 14.50 C 0.71 0.71 0.71 0.67 -0.13 33 30 1,216 0
29OCT26 15.00 C 0.00 0.00 0.00 0.50 -0.11 33 0 1,692 0
29OCT26 15.50 C 0.00 0.00 0.00 0.38 -0.08 33 0 1,074 0
29OCT26 16.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 1,117 0
29OCT26 16.50 C 0.24 0.24 0.24 0.22 -0.04 35 1 256 0
29OCT26 17.00 C 0.16 0.16 0.16 0.16 -0.03 35 200 545 +200
29OCT26 17.50 C 0.11 0.11 0.11 0.12 -0.02 35 75 100 +75
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.99 -0.27 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.74 -0.27 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.49 -0.27 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.25 -0.27 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.76 -0.27 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.25 -0.30 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.76 -0.27 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.34 -0.23 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.01 -0.23 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.65 -0.21 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 -0.20 34 0 0 0
27NOV26 14.00 C 1.10 1.10 1.10 1.04 -0.22 33 30 30 +30
27NOV26 14.50 C 0.96 0.96 0.96 0.82 -0.16 33 30 78 +16
27NOV26 15.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 -0.11 33 0 0 0
27NOV26 16.00 C 0.42 0.42 0.42 0.41 -0.08 34 4 4 +4
27NOV26 16.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.75 -0.26 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.50 -0.26 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.24 -0.27 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.99 -0.27 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.74 -0.27 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.49 -0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 -0.27 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 -0.27 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 -0.30 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.81 -0.23 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.25 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 -0.17 35 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.17 34 0 1,368 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.17 33 0 940 0
30DEC26 14.00 C 1.26 1.26 1.18 1.18 -0.23 33 120 427 +120
30DEC26 14.50 C 0.96 0.96 0.94 0.97 -0.27 33 60 975 0
30DEC26 15.00 C 0.82 0.82 0.79 0.81 -0.13 33 144 639 -85
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.12 33 0 476 0
30DEC26 16.00 C 0.54 0.54 0.54 0.54 -0.05 34 40 672 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 0.00 34 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 460 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.06 34 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.75 -0.26 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.50 -0.26 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.24 -0.27 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.99 -0.27 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.74 -0.27 31 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.50 -0.26 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.27 -0.25 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.82 -0.26 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.28 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.05 -0.23 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.71 -0.21 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.38 -0.20 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 -0.20 34 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 -0.22 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 -0.18 34 0 436 0
30MAR27 14.50 C 1.32 1.37 1.32 1.37 -0.17 34 60 428 +60
30MAR27 15.00 C 1.24 1.24 1.14 1.19 -0.15 34 60 1,953 +60
30MAR27 15.50 C 1.09 1.09 0.99 1.03 -0.13 34 80 1,592 0
30MAR27 16.00 C 0.94 0.94 0.92 0.90 -0.11 34 223 521 +186
30MAR27 16.50 C 0.82 0.82 0.81 0.77 -0.11 34 120 635 +120
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.09 35 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.09 35 0 724 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.08 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.07 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 0.00 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.75 -0.26 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.51 -0.25 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.24 -0.27 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.01 -0.28 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.79 -0.27 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.58 -0.26 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.38 -0.25 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.97 -0.25 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.61 -0.22 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.24 -0.26 33 0 30 0
29JUN27 12.00 C 2.90 2.90 2.90 2.93 -0.23 33 30 130 +30
29JUN27 12.50 C 0.00 0.00 0.00 2.65 -0.18 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.38 -0.18 34 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 -0.24 34 0 318 0
29JUN27 14.00 C 1.96 1.96 1.96 1.92 -0.17 34 30 568 0
29JUN27 14.50 C 0.00 0.00 0.00 1.72 -0.16 34 0 432 0
29JUN27 15.00 C 0.00 0.00 0.00 1.55 -0.14 35 0 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.40 -0.13 35 0 1,978 0
29JUN27 16.00 C 0.00 0.00 0.00 1.26 -0.13 36 0 1,748 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 -0.11 36 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 -0.12 36 0 181 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 -0.10 37 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 -0.09 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 -0.08 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 -0.08 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 -0.06 39 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 465 0
TOTAL CALL 2,636 76,174 +1,200
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,690 0
28AUG26 12.00 P 0.04 0.04 0.04 0.03 -0.02 36 5 1,021 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 815 0
28AUG26 13.00 P 0.12 0.16 0.12 0.13 -0.01 32 510 2,310 +459
28AUG26 13.50 P 0.24 0.31 0.23 0.26 +0.03 30 411 3,790 +411
28AUG26 14.00 P 0.49 0.51 0.48 0.48 +0.10 29 23 3,392 +15
28AUG26 14.50 P 0.72 0.86 0.72 0.82 +0.21 31 108 876 0
28AUG26 15.00 P 0.00 0.00 0.00 1.20 +0.22 30 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.64 +0.24 30 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.12 +0.26 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.60 +0.26 27 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.07 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.56 +0.29 0 0 300 0
28AUG26 18.00 P 0.00 0.00 0.00 4.05 +0.24 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.06 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.56 +0.26 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.06 +0.26 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.09 +0.35 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.02 +0.21 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.01 +0.21 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.05 +0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.08 +0.32 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 P 0.01 0.01 0.01 0.01 0.00 50 96 169 +96
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 1,773 0
29SEP26 12.00 P 0.10 0.10 0.10 0.11 +0.01 33 5 2,183 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 3,893 0
29SEP26 13.00 P 0.32 0.35 0.32 0.34 +0.06 33 55 5,180 0
29SEP26 13.50 P 0.49 0.56 0.49 0.52 +0.08 33 162 3,157 -71
29SEP26 14.00 P 0.83 0.83 0.77 0.77 +0.12 33 60 3,197 +60
29SEP26 14.50 P 0.00 0.00 0.00 1.07 +0.16 33 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.13 33 0 1,080 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.17 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.23 +0.19 33 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 +0.19 33 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.17 +0.19 37 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.61 +0.16 31 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 +0.17 30 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 +0.21 42 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.21 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 +0.27 49 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 +0.22 52 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 +0.30 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.08 +0.23 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.13 +0.28 68 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.13 +0.23 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.12 +0.23 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.13 +0.28 83 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.07 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.07 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.12 +0.28 93 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.14 +0.30 102 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.14 +0.26 106 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.06 +0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.15 +0.27 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.11 +0.28 109 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 288 0
29OCT26 12.00 P 0.22 0.22 0.22 0.22 +0.02 34 458 657 +203
29OCT26 12.50 P 0.00 0.00 0.00 0.33 +0.04 34 0 581 0
29OCT26 13.00 P 0.50 0.50 0.50 0.50 +0.08 34 20 7,521 +10
29OCT26 13.50 P 0.65 0.70 0.65 0.69 +0.09 34 53 742 +47
29OCT26 14.00 P 0.88 0.98 0.88 0.94 +0.12 34 90 551 -15
29OCT26 14.50 P 1.08 1.08 1.08 1.22 +0.14 33 30 572 +30
29OCT26 15.00 P 0.00 0.00 0.00 1.58 +0.19 34 0 214 0
29OCT26 15.50 P 0.00 0.00 0.00 1.92 +0.19 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.33 +0.21 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.79 +0.26 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.25 +0.26 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.71 +0.26 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.17 +0.24 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.70 +0.28 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.12 +0.25 37 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.63 +0.27 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.18 +0.27 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.15 +0.32 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.15 +0.30 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.49 +0.06 36 0 0 0
27NOV26 13.00 P 0.61 0.61 0.61 0.64 +0.07 35 2 2 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.82 +0.09 34 0 0 0
27NOV26 14.00 P 1.01 1.03 1.01 1.08 +0.12 34 120 120 +120
27NOV26 14.50 P 1.21 1.21 1.21 1.29 +0.12 31 30 120 +30
27NOV26 15.00 P 0.00 0.00 0.00 1.65 +0.19 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.07 +0.22 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.45 +0.23 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.87 +0.18 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.33 +0.25 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.78 +0.23 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.21 +0.21 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.71 +0.25 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.16 +0.22 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.64 +0.22 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.18 +0.27 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.16 +0.26 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.15 +0.26 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 240 0
30DEC26 11.00 P 0.21 0.21 0.21 0.21 +0.04 36 15 160 -15
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.06 35 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.08 34 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.08 33 0 1,965 0
30DEC26 13.50 P 0.91 0.91 0.91 0.94 +0.09 34 29 1,020 0
30DEC26 14.00 P 1.13 1.13 1.13 1.20 +0.12 34 30 689 0
30DEC26 14.50 P 1.32 1.32 1.32 1.46 +0.10 33 60 760 +60
30DEC26 15.00 P 0.00 0.00 0.00 1.73 +0.11 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.22 35 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.26 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.22 35 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 +0.26 36 0 802 0
30DEC26 17.50 P 0.00 0.00 0.00 3.83 +0.28 37 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 +0.27 37 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.27 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 +0.23 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 +0.24 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.18 +0.26 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.16 +0.26 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.17 +0.28 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.16 +0.28 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.17 +0.27 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.17 +0.28 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.16 +0.28 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.16 +0.27 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.16 +0.29 66 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.16 +0.29 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.14 +0.26 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.14 +0.26 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.15 +0.28 75 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.15 +0.27 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.15 +0.29 80 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 +0.06 35 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.05 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.05 34 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.07 34 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.08 34 0 7,872 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.10 34 0 1,604 0
30MAR27 14.00 P 1.45 1.45 1.45 1.48 +0.12 34 140 1,378 0
30MAR27 14.50 P 1.61 1.78 1.61 1.76 +0.13 34 60 588 +30
30MAR27 15.00 P 2.10 2.10 2.10 2.08 +0.15 34 30 549 -2
30MAR27 15.50 P 0.00 0.00 0.00 2.43 +0.15 34 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.18 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.20 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.21 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.99 +0.22 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 +0.19 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 +0.19 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 +0.20 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.74 +0.20 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 +0.22 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 +0.24 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.17 +0.26 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.16 +0.26 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.18 +0.28 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.17 +0.28 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.16 +0.28 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.16 +0.27 53 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 470 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.05 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.05 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.05 35 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 216 0
29JUN27 11.50 P 0.73 0.73 0.73 0.70 +0.08 36 30 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 +0.10 36 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 +0.10 36 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 +0.11 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 +0.12 37 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.11 37 0 527 0
29JUN27 15.00 P 0.00 0.00 0.00 2.46 +0.14 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 +0.14 38 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.17 +0.15 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 +0.17 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.96 +0.18 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 +0.19 40 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 +0.21 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.21 +0.22 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.64 +0.20 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.05 +0.18 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.50 +0.23 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.39 +0.24 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.29 +0.24 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.23 +0.23 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.20 +0.26 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.17 +0.26 44 0 0 0
TOTAL PUT 2,632 96,011 +1,470
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 0.00 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.16 0.00 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.78 +0.01 50 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 0.00 45 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 +0.01 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 +0.01 50 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.46 +0.01 50 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 +0.01 49 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.33 -0.01 49 0 261 0
28AUG26 4.90 C 0.27 0.27 0.27 0.28 0.00 50 1 97 +1
28AUG26 5.00 C 0.00 0.00 0.00 0.23 0.00 50 0 124 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 0.00 50 0 278 0
28AUG26 5.50 C 0.08 0.08 0.08 0.08 0.00 51 7 210 +7
28AUG26 5.75 C 0.00 0.00 0.00 0.04 0.00 50 0 194 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 50 0 153 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.56 +0.01 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.46 +0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.36 +0.01 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 +0.01 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 0.00 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 0.00 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 0.00 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 0.00 48 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.03 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 47 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.01 48 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 112 0
29SEP26 5.25 C 0.25 0.25 0.24 0.25 0.00 49 30 137 +30
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 209 0
29SEP26 5.75 C 0.16 0.16 0.16 0.12 0.00 49 1 513 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 48 0 695 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 52 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 52 0 347 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 179 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 71 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.47 +0.01 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.38 +0.01 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.29 +0.01 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.20 +0.01 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.12 +0.01 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 0.00 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 -0.03 45 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.02 46 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.40 -0.02 45 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.01 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 69 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 0.00 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 0.00 47 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.08 - 48 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.93 0.00 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.80 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.68 0.00 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
27NOV26 5.75 C 0.28 0.28 0.28 0.24 0.00 46 15 15 +15
27NOV26 6.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.62 +0.01 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.53 0.00 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.45 +0.01 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.28 0.00 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 0.00 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 0.00 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 0.00 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 0.00 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.01 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 0.00 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 0.00 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 0.00 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.01 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 0.00 46 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 0.00 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 0.00 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 0.00 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 0.00 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 0.00 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 45 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.62 +0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.54 +0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.46 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 0.00 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 0.00 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 -0.01 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 +0.01 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 0.00 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.01 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30MAR27 7.00 C 0.20 0.20 0.20 0.19 0.00 44 15 115 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.15 0.00 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.77 +0.01 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.69 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.62 +0.01 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.54 0.00 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.47 0.00 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 +0.01 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 0.00 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.28 0.00 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 0.00 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 0.00 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 -0.02 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29JUN27 5.75 C 0.59 0.59 0.59 0.56 0.00 44 1 1 +1
29JUN27 6.00 C 0.00 0.00 0.00 0.49 0.00 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.43 0.00 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 0.00 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 0.00 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.01 44 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 0.00 43 0 65 0
TOTAL CALL 70 8,369 +69
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 49 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 49 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 0.00 51 0 60 0
28AUG26 4.40 P 0.06 0.06 0.06 0.06 0.00 48 20 99 -20
28AUG26 4.50 P 0.08 0.08 0.08 0.08 0.00 47 1 155 +1
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.01 47 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 48 0 155 0
28AUG26 4.80 P 0.15 0.15 0.15 0.19 0.00 48 2 177 0
28AUG26 4.90 P 0.23 0.24 0.23 0.23 -0.01 46 3 121 +3
28AUG26 5.00 P 0.26 0.28 0.26 0.29 0.00 47 10 460 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.01 46 0 239 0
28AUG26 5.50 P 0.00 0.00 0.00 0.65 -0.01 46 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.85 -0.02 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.06 -0.01 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 50 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 51 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 50 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 0.00 0.00 0.00 0.09 0.00 46 0 39 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 47 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 48 0 60 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 47 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 47 0 258 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 0.00 47 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.01 46 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 0.00 46 0 125 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 0.00 47 0 1,219 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.02 46 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.02 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.01 50 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 -0.02 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.01 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 -0.01 52 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 0.00 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 -0.01 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.57 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.56 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.06 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.56 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 43 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 0.00 0.00 0.00 0.08 0.00 47 0 1 0
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 0.00 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 0.00 46 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 4 0
29OCT26 4.60 P 0.28 0.28 0.28 0.28 0.00 46 2 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 0.00 45 0 1 0
29OCT26 4.80 P 0.32 0.32 0.32 0.37 0.00 45 45 105 +45
29OCT26 4.90 P 0.00 0.00 0.00 0.42 0.00 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 -0.01 45 0 31 0
29OCT26 5.25 P 0.00 0.00 0.00 0.63 -0.01 45 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 -0.01 46 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.43 0.00 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.65 -0.02 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 -0.02 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.12 -0.01 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.36 -0.01 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.60 -0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 - 45 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.22 0.00 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 0.00 46 0 15 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 0.00 45 0 6 0
27NOV26 4.80 P 0.38 0.38 0.38 0.43 0.00 45 15 15 +15
27NOV26 4.90 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 0.00 45 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 -0.01 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.68 0.00 47 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 0.00 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 0.00 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 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 0.14 -0.01 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 0.00 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 0.00 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 44 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 45 0 170 0
30DEC26 4.50 P 0.32 0.32 0.32 0.34 0.00 44 15 116 +13
30DEC26 4.60 P 0.39 0.39 0.39 0.39 +0.01 45 2 107 -1
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.01 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 +0.01 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.01 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 0.00 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 0.00 45 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.01 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 0.00 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 0.00 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.01 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 0.00 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 0.00 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 0.00 44 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 -0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 0.00 42 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.01 43 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 0.19 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 0.00 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.01 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 0.00 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 0.00 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.02 44 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.03 44 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.01 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 -0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 0.00 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 -0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 0.00 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 -0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 -0.10 41 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 0.00 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 0.00 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 0.00 44 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.18 0.00 43 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.21 0.00 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 +0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 0.00 43 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 0.00 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 0.00 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.65 +0.02 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 +0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 0.00 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.45 +0.01 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.64 -0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 -0.01 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 -0.01 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 -0.02 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 0.00 42 0 2 0
TOTAL PUT 115 8,595 +56
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$ 1.535
28AUG26 0.80 C 0.00 0.00 0.00 0.74 +0.03 130 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.69 +0.03 118 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.64 +0.03 108 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.59 +0.03 97 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.54 +0.02 88 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.49 +0.03 79 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.44 +0.03 70 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.39 +0.02 61 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.35 +0.03 76 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.25 +0.02 56 0 29 0
28AUG26 1.35 C 0.21 0.21 0.21 0.22 +0.03 67 1 17 -1
28AUG26 1.40 C 0.16 0.16 0.16 0.18 +0.02 64 1 84 0
28AUG26 1.45 C 0.14 0.14 0.14 0.14 +0.01 58 2 41 +1
28AUG26 1.50 C 0.11 0.11 0.11 0.11 +0.01 57 5 91 +3
28AUG26 1.55 C 0.09 0.09 0.09 0.09 +0.01 60 1 78 +1
28AUG26 1.60 C 0.07 0.07 0.07 0.07 +0.01 61 1 171 0
28AUG26 1.65 C 0.06 0.06 0.06 0.06 +0.01 65 16 131 -2
28AUG26 1.70 C 0.04 0.05 0.04 0.04 0.00 61 8 227 +7
28AUG26 1.75 C 0.03 0.03 0.03 0.03 0.00 61 4 231 0
28AUG26 1.80 C 0.03 0.03 0.03 0.02 0.00 59 4 96 +4
28AUG26 1.85 C 0.02 0.02 0.02 0.01 0.00 54 14 87 +14
28AUG26 1.90 C 0.01 0.01 0.01 0.01 0.00 59 3 125 +3
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28AUG26 2.00 C 0.01 0.01 0.01 0.01 0.00 70 16 49 +16
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 96 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.74 +0.03 74 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.69 +0.03 66 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.64 +0.03 59 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.60 +0.04 81 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.55 +0.03 73 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.50 +0.04 66 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.45 +0.03 59 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.41 +0.04 64 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.36 +0.03 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.32 +0.03 57 0 2 0
29SEP26 1.30 C 0.27 0.27 0.27 0.28 +0.03 56 1 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.25 +0.02 59 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.21 +0.01 55 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.19 +0.02 60 0 8 0
29SEP26 1.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 122 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 +0.01 55 0 15 0
29SEP26 1.60 C 0.12 0.12 0.12 0.12 +0.02 60 3 11 -1
29SEP26 1.65 C 0.11 0.11 0.10 0.10 +0.01 59 4 46 -2
29SEP26 1.70 C 0.00 0.00 0.00 0.09 +0.02 62 0 27 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 +0.01 59 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 +0.01 60 0 134 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 +0.01 60 0 16 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 +0.01 59 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 +0.01 57 0 210 0
29SEP26 2.00 C 0.04 0.04 0.04 0.02 +0.01 54 3 209 +3
29SEP26 2.10 C 0.03 0.03 0.03 0.01 0.00 51 3 213 +2
29SEP26 2.20 C 0.02 0.02 0.02 0.01 0.00 57 1 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 126 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.75 +0.03 83 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.70 +0.03 75 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.65 +0.03 69 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.60 +0.03 62 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.51 +0.03 62 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.47 +0.03 63 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.31 +0.03 58 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.27 +0.02 55 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.21 +0.01 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.17 +0.01 58 0 1 0
29OCT26 1.60 C 0.15 0.15 0.15 0.15 +0.01 58 1 2 +1
29OCT26 1.65 C 0.00 0.00 0.00 0.13 +0.01 57 0 4 0
29OCT26 1.70 C 0.00 0.00 0.00 0.11 0.00 56 0 4 0
29OCT26 1.75 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.09 +0.01 59 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.08 +0.01 60 0 1 0
29OCT26 1.90 C 0.07 0.07 0.07 0.07 +0.01 60 2 29 0
29OCT26 1.95 C 0.00 0.00 0.00 0.06 - 59 0 0 -
27NOV26 0.95 C 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.48 +0.03 60 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
27NOV26 1.65 C 0.15 0.15 0.15 0.16 +0.01 58 1 1 +1
27NOV26 1.70 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.12 +0.01 60 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.08 - 58 0 0 -
30DEC26 0.80 C 0.00 0.00 0.00 0.75 +0.03 57 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.61 +0.02 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.57 +0.02 56 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.49 +0.02 56 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.42 +0.03 58 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.38 +0.02 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.35 +0.02 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.32 +0.02 56 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.29 +0.01 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.27 +0.02 57 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.24 +0.01 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.22 +0.01 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.20 +0.01 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.19 +0.02 58 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.17 +0.01 58 0 2 0
30DEC26 1.75 C 0.16 0.16 0.16 0.15 0.00 56 30 168 -24
30DEC26 1.80 C 0.00 0.00 0.00 0.14 +0.01 58 0 295 0
30DEC26 1.85 C 0.00 0.00 0.00 0.13 +0.01 58 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 +0.01 59 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.11 +0.01 59 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 +0.01 59 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 +0.01 60 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 +0.01 61 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 +0.01 61 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 +0.01 59 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 +0.01 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.77 +0.03 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.72 +0.02 54 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.47 +0.03 58 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.35 +0.01 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.29 +0.02 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30MAR27 1.70 C 0.23 0.23 0.23 0.23 +0.02 57 2 2 +1
30MAR27 1.75 C 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.19 +0.01 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.14 0.00 55 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.11 0.00 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 +0.01 58 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 0.00 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 0.00 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 0.00 56 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 0.00 55 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 0.00 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.79 +0.03 59 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.75 +0.03 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.67 +0.02 57 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.63 +0.02 55 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.59 +0.01 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.56 +0.02 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.50 +0.02 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.47 +0.02 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.44 +0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.41 +0.01 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.35 +0.02 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.29 +0.02 58 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.25 +0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29JUN27 2.00 C 0.20 0.20 0.20 0.20 +0.01 57 2 3 +2
29JUN27 2.10 C 0.00 0.00 0.00 0.18 +0.01 57 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.16 +0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 +0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 10 0
TOTAL CALL 129 7,150 +29
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 71 0 237 0
28AUG26 1.25 P 0.01 0.01 0.01 0.01 0.00 62 6 137 +6
28AUG26 1.30 P 0.00 0.00 0.00 0.01 -0.01 53 0 246 0
28AUG26 1.35 P 0.02 0.02 0.02 0.02 -0.02 55 4 117 +4
28AUG26 1.40 P 0.04 0.04 0.04 0.04 -0.01 62 2 49 +2
28AUG26 1.45 P 0.06 0.06 0.05 0.05 -0.02 57 16 39 +15
28AUG26 1.50 P 0.08 0.08 0.08 0.08 -0.01 62 4 30 +4
28AUG26 1.55 P 0.10 0.10 0.10 0.10 -0.02 59 2 65 +2
28AUG26 1.60 P 0.14 0.14 0.14 0.13 -0.02 59 2 24 0
28AUG26 1.65 P 0.00 0.00 0.00 0.17 -0.02 64 0 5 0
28AUG26 1.70 P 0.00 0.00 0.00 0.21 -0.02 67 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.25 -0.02 67 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.28 -0.04 57 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.34 -0.03 74 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.38 -0.03 69 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.43 -0.03 75 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.48 -0.03 80 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.58 -0.02 91 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.68 -0.02 101 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.77 -0.03 90 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.87 -0.03 98 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.98 -0.02 125 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.07 -0.03 112 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.17 -0.03 118 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.27 -0.03 124 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.37 -0.03 130 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.47 -0.03 136 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29SEP26 1.15 P 0.01 0.01 0.01 0.01 -0.01 53 1 33 +1
29SEP26 1.20 P 0.00 0.00 0.00 0.02 -0.01 57 0 13 0
29SEP26 1.25 P 0.00 0.00 0.00 0.03 -0.01 57 0 157 0
29SEP26 1.30 P 0.04 0.04 0.04 0.04 -0.01 56 2 143 +2
29SEP26 1.35 P 0.00 0.00 0.00 0.06 -0.01 59 0 25 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 -0.02 56 0 5 0
29SEP26 1.45 P 0.09 0.09 0.09 0.09 -0.02 56 28 52 +25
29SEP26 1.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 91 0
29SEP26 1.55 P 0.15 0.15 0.15 0.15 -0.01 60 16 20 +4
29SEP26 1.60 P 0.00 0.00 0.00 0.17 -0.02 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.21 -0.02 60 0 17 0
29SEP26 1.70 P 0.00 0.00 0.00 0.25 -0.02 62 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.28 -0.02 60 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.32 -0.02 60 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.36 -0.03 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.41 -0.02 65 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.45 -0.03 64 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.49 -0.03 62 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.59 -0.03 69 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.69 -0.03 76 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.78 -0.03 74 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.88 -0.03 80 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 0.98 -0.02 85 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.08 -0.02 90 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.18 -0.02 95 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.28 -0.02 100 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.37 -0.03 90 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.47 -0.03 94 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.57 -0.03 98 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.67 -0.03 101 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.77 -0.03 105 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.87 -0.03 108 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.97 -0.03 111 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.07 -0.03 114 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.17 -0.03 117 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.27 -0.03 120 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.37 -0.03 123 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.47 -0.03 126 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.57 -0.03 129 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.67 -0.03 131 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29OCT26 1.25 P 0.04 0.04 0.04 0.04 -0.02 52 13 18 +11
29OCT26 1.30 P 0.06 0.06 0.06 0.06 -0.01 55 4 10 +4
29OCT26 1.35 P 0.00 0.00 0.00 0.08 -0.01 56 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 -0.01 57 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29OCT26 1.50 P 0.15 0.15 0.15 0.14 -0.02 55 1 4 +1
29OCT26 1.55 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.31 -0.02 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.35 -0.02 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.39 -0.02 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.43 -0.02 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.47 - 62 0 0 -
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 56 1 1 +1
27NOV26 1.00 P 0.02 0.02 0.02 0.01 -0.01 51 75 76 +75
27NOV26 1.05 P 0.02 0.02 0.02 0.02 -0.01 55 1 1 +1
27NOV26 1.10 P 0.03 0.03 0.03 0.03 -0.01 57 1 1 +1
27NOV26 1.15 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.37 -0.03 59 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.40 -0.03 57 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.45 -0.03 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.49 - 61 0 0 -
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 58 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 60 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 61 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 60 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 0.00 59 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 -0.01 57 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 -0.02 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 -0.01 56 0 123 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 -0.01 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.14 -0.02 55 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.17 -0.01 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.20 -0.01 58 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.23 -0.01 59 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.25 -0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.28 -0.03 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.32 -0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.35 -0.03 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.39 -0.03 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.44 -0.01 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 -0.02 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.51 -0.03 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.56 -0.02 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.64 -0.02 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.73 -0.02 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.82 -0.03 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.91 -0.03 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.00 -0.03 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.10 -0.03 70 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.19 -0.03 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.29 -0.03 72 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.39 -0.02 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.48 -0.03 72 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.58 -0.03 75 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.68 -0.03 77 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.78 -0.03 80 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.87 -0.04 74 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.97 -0.03 76 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.07 -0.03 78 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.17 -0.03 80 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.27 -0.03 82 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.37 -0.03 84 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 58 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 -0.01 56 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 -0.01 57 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.17 -0.01 56 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.19 -0.02 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 -0.01 57 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.25 -0.01 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.27 -0.02 56 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.30 -0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.34 -0.01 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.41 0.00 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.44 -0.02 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.47 -0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.52 -0.02 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.56 -0.02 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.60 -0.02 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.68 -0.02 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.77 -0.02 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.85 -0.03 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.94 -0.03 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.03 -0.03 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.12 -0.03 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.21 -0.03 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.31 -0.02 66 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.40 -0.03 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.50 -0.02 68 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.59 -0.03 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.69 -0.02 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.78 -0.03 67 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.88 -0.03 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.98 -0.03 70 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 57 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 59 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 57 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.01 55 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 -0.01 56 0 3 0
29JUN27 1.20 P 0.13 0.13 0.13 0.14 -0.01 56 5 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 0.00 57 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 -0.01 57 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.23 -0.01 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.29 -0.01 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.35 -0.01 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.40 -0.02 55 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.49 0.00 59 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 -0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.72 -0.01 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.97 -0.02 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.06 -0.02 62 0 21 0
TOTAL PUT 184 5,689 +159
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$ 122.600
07AUG26 101.00 C 0.00 0.00 0.00 21.62 +0.39 0 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 20.62 +0.39 0 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 19.62 +0.39 0 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 18.63 +0.40 64 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 17.63 +0.40 61 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 16.63 +0.40 57 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 15.63 +0.40 53 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 14.63 +0.39 50 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 13.63 +0.39 46 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 12.63 +0.39 42 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 11.63 +0.39 39 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 10.63 +0.39 35 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 9.63 +0.38 32 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 8.63 +0.37 28 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 7.64 +0.36 30 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 6.65 +0.33 29 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 5.68 +0.28 29 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 4.74 +0.23 29 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 3.80 0.00 27 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 2.99 -0.03 28 0 0 0
07AUG26 121.00 C 2.53 2.73 2.53 2.26 -0.08 29 2 39 0
07AUG26 122.00 C 2.49 2.49 1.99 1.62 -0.13 28 30 29 +13
07AUG26 123.00 C 1.86 1.86 1.69 1.15 -0.12 29 16 1 -14
07AUG26 124.00 C 1.22 1.22 1.22 0.78 -0.11 30 15 15 -8
07AUG26 125.00 C 1.04 1.04 0.58 0.49 -0.11 30 4 22 0
07AUG26 126.00 C 0.75 0.75 0.34 0.29 -0.10 30 8 22 +4
07AUG26 127.00 C 0.00 0.00 0.00 0.16 -0.09 30 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 20 0
07AUG26 131.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
07AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 20.68 - 0 0 0 -
14AUG26 103.00 C 0.00 0.00 0.00 19.68 +0.39 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 18.68 +0.39 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 17.69 +0.39 34 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 16.69 +0.39 31 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 15.69 +0.39 29 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 14.69 +0.38 27 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 13.70 +0.38 29 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 12.71 +0.37 28 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 11.73 +0.36 29 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 10.75 +0.34 28 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 9.79 +0.33 28 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 8.84 +0.30 28 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 7.92 +0.27 28 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 7.03 +0.24 28 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 6.18 +0.22 28 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 5.37 +0.18 28 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 4.52 +0.03 27 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 3.79 0.00 27 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 3.17 -0.10 27 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 2.62 -0.10 27 0 0 0
14AUG26 123.00 C 2.62 2.62 2.60 2.13 -0.10 28 27 22 +22
14AUG26 124.00 C 2.27 2.27 2.12 1.71 -0.10 28 30 30 +30
14AUG26 125.00 C 0.00 0.00 0.00 1.35 -0.09 28 0 0 0
14AUG26 126.00 C 1.56 1.56 1.36 1.05 -0.09 28 17 15 +15
14AUG26 127.00 C 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.33 +0.94 78 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.84 +0.94 73 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.02 +0.60 56 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.54 +0.62 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.28 +0.87 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.81 +0.88 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.36 +0.89 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.40 +0.36 27 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.01 +0.32 27 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 10.73 +0.28 27 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 8.60 +0.03 27 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 6.67 +0.17 27 0 74 0
28AUG26 120.00 C 0.00 0.00 0.00 4.95 -0.08 26 0 158 0
28AUG26 122.50 C 4.20 4.20 3.79 3.51 -0.10 26 12 77 +1
28AUG26 125.00 C 2.90 2.90 2.40 2.41 -0.14 26 4 132 0
28AUG26 127.50 C 2.45 2.60 1.84 1.61 -0.10 26 28 144 +13
28AUG26 130.00 C 1.85 1.85 1.06 1.07 -0.03 27 76 270 +73
28AUG26 132.50 C 1.20 1.20 1.20 0.66 -0.03 27 16 189 +16
28AUG26 135.00 C 0.58 0.58 0.58 0.38 -0.03 27 15 182 +14
28AUG26 137.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 99 0
28AUG26 140.00 C 0.22 0.22 0.22 0.12 -0.01 27 5 197 +2
28AUG26 142.50 C 0.18 0.18 0.16 0.06 -0.01 27 16 72 +1
28AUG26 145.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.02 0.00 28 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 55.77 +0.77 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.27 +0.77 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.79 +0.76 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.48 +0.93 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.99 +0.92 71 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.53 +0.94 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.03 +0.91 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.41 +0.76 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.63 +0.33 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.33 +0.63 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.84 +0.43 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.23 +0.25 36 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.79 +0.29 34 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 23.90 +1.04 41 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 21.45 +0.94 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.52 +0.29 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.29 +0.26 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 14.17 +0.22 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.17 +0.17 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.33 +0.14 28 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 8.64 +0.09 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.13 +0.02 28 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 5.74 -0.07 28 0 126 0
29SEP26 125.00 C 0.00 0.00 0.00 4.63 -0.08 28 0 72 0
29SEP26 127.50 C 4.23 4.23 4.23 3.66 -0.11 28 40 111 +40
29SEP26 130.00 C 3.15 3.15 3.10 2.93 -0.08 28 50 328 +40
29SEP26 132.50 C 2.45 2.45 2.45 2.28 -0.05 29 1 50 +1
29SEP26 135.00 C 2.25 2.25 2.25 1.73 -0.06 29 10 238 +10
29SEP26 137.50 C 0.00 0.00 0.00 1.30 -0.05 29 0 204 0
29SEP26 140.00 C 1.24 1.24 1.23 0.96 -0.05 28 2 102 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.70 -0.04 28 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 33.98 +0.85 45 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.57 +0.90 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.16 +0.86 40 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 26.78 +0.84 38 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.44 +1.06 36 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.11 +0.98 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.28 +0.32 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.18 +0.30 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.20 +0.28 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.34 +0.26 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.60 +0.23 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.01 +0.21 28 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 8.47 +0.03 28 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 7.14 -0.02 28 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 5.93 -0.12 27 0 63 0
29OCT26 127.50 C 0.00 0.00 0.00 4.95 -0.09 28 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 4.10 -0.10 28 0 50 0
29OCT26 132.50 C 3.45 3.45 3.45 3.39 -0.08 28 10 25 0
29OCT26 135.00 C 0.00 0.00 0.00 2.81 -0.01 28 0 55 0
29OCT26 137.50 C 2.59 2.59 2.59 2.20 -0.07 28 15 76 0
29OCT26 140.00 C 2.22 2.22 2.13 1.87 +0.05 29 30 75 +30
29OCT26 142.50 C 0.00 0.00 0.00 1.49 +0.04 29 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 1.17 +0.06 28 0 4 0
27NOV26 100.00 C 0.00 0.00 0.00 24.58 +0.92 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.35 +0.87 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.18 +0.81 32 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.64 +0.27 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.72 +0.25 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.92 +0.23 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.25 +0.21 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.70 +0.18 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.10 +0.01 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.82 -0.09 28 0 0 0
27NOV26 125.00 C 7.40 7.55 7.40 6.66 +0.02 28 45 60 +45
27NOV26 127.50 C 0.00 0.00 0.00 5.69 -0.14 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 4.85 -0.13 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 4.13 -0.08 29 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 3.52 -0.03 29 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 2.98 +0.04 29 0 0 0
27NOV26 140.00 C 2.61 2.61 2.61 2.48 +0.04 29 15 15 +15
27NOV26 142.50 C 2.39 2.39 2.39 2.03 +0.02 29 2 2 +2
27NOV26 145.00 C 0.00 0.00 0.00 1.67 +0.07 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.17 +0.81 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.71 +0.81 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.25 +0.81 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.80 +0.80 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.42 +0.86 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.99 +0.86 44 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 36.54 +0.84 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.12 +0.80 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 31.57 +0.52 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 29.41 +0.82 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.05 +0.62 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.84 +0.77 34 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 22.62 +0.95 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.50 +0.86 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 17.91 +0.22 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.05 +0.20 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.32 +0.18 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.69 +0.16 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.20 +0.12 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 9.82 +0.09 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 8.56 +0.10 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 7.41 0.00 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 6.46 -0.03 28 0 209 0
30DEC26 130.00 C 0.00 0.00 0.00 5.63 0.00 28 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 4.78 -0.14 28 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 4.14 -0.08 28 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.60 0.00 29 0 52 0
30DEC26 140.00 C 3.25 3.25 3.25 3.05 -0.01 29 1 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.59 -0.01 29 0 55 0
30DEC26 145.00 C 2.37 2.37 2.37 2.17 +0.04 29 2 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.78 -0.02 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.48 -0.02 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.25 -0.02 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.02 -0.02 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.86 -0.02 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.70 -0.02 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.01 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.41 -0.01 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 34.58 +1.01 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.29 +0.99 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.99 +0.90 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.67 +0.73 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.52 +0.64 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.49 +0.68 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.18 +0.20 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.43 +0.20 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.76 +0.15 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.21 +0.14 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.75 +0.11 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.42 +0.10 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.13 +0.07 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 10.68 -0.11 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 9.61 -0.14 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 8.70 -0.10 28 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 7.82 -0.11 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.04 -0.12 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.30 -0.12 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 5.66 -0.13 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.04 -0.20 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.63 -0.04 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.19 +0.11 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.63 -0.02 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.30 +0.07 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.92 +0.06 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.52 -0.02 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.20 -0.03 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.94 -0.03 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.72 -0.03 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.50 -0.03 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.32 -0.02 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 34.58 +0.60 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.51 +0.65 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.40 +0.62 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.38 +0.59 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.45 +0.56 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.62 +0.56 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.84 +0.25 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.03 +0.06 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.54 +0.05 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 17.73 -0.06 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.28 -0.14 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.15 +0.01 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.94 +0.04 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 12.87 +0.06 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.75 -0.04 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.81 -0.19 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.93 -0.02 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.14 +0.01 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.40 -0.37 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 7.70 +0.03 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.08 +0.05 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.50 +0.02 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.01 +0.09 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.27 -0.09 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.93 +0.06 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.36 -0.09 28 0 3 0
29JUN27 155.00 C 4.20 4.20 4.20 4.05 +0.03 28 3 7 +3
TOTAL CALL 547 9,753 +369
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 4 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 1 0
07AUG26 117.00 P 0.00 0.00 0.00 0.06 -0.10 30 0 26 0
07AUG26 118.00 P 0.00 0.00 0.00 0.12 -0.16 30 0 11 0
07AUG26 119.00 P 0.00 0.00 0.00 0.23 -0.23 30 0 10 0
07AUG26 120.00 P 0.00 0.00 0.00 0.41 -0.31 30 0 110 0
07AUG26 121.00 P 0.78 0.78 0.78 0.68 -0.39 30 1 25 0
07AUG26 122.00 P 0.91 1.05 0.91 1.05 -0.45 30 16 32 +1
07AUG26 123.00 P 1.09 1.09 1.09 1.57 -0.44 30 15 30 +15
07AUG26 124.00 P 1.56 1.56 1.56 2.19 -0.42 31 6 15 0
07AUG26 125.00 P 2.29 2.29 2.29 2.94 -0.43 32 15 35 -6
07AUG26 126.00 P 0.00 0.00 0.00 3.76 -0.39 33 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 4.54 -0.46 30 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 5.46 -0.45 29 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 6.42 -0.44 29 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 7.41 -0.41 30 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 8.40 -0.41 0 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 10.40 -0.40 0 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 11.40 -0.40 0 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 12.40 -0.40 0 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 13.40 -0.40 0 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 14.40 -0.40 0 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 15.40 -0.40 0 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 16.40 -0.40 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 17.40 -0.40 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 18.40 -0.40 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 19.40 -0.40 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 20.40 -0.40 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 0.16 -0.09 29 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 2 0
14AUG26 116.00 P 0.42 0.42 0.42 0.35 -0.14 29 1 1 0
14AUG26 117.00 P 0.00 0.00 0.00 0.50 -0.18 29 0 0 0
14AUG26 118.00 P 0.69 0.69 0.69 0.69 -0.23 29 15 15 +15
14AUG26 119.00 P 0.00 0.00 0.00 0.94 -0.23 29 0 0 0
14AUG26 120.00 P 1.15 1.15 1.15 1.25 -0.24 29 15 17 +15
14AUG26 121.00 P 1.47 1.47 1.47 1.61 -0.25 29 15 25 +15
14AUG26 122.00 P 1.93 1.93 1.87 2.06 -0.24 29 24 24 +24
14AUG26 123.00 P 2.06 2.06 2.06 2.52 -0.29 29 6 6 +6
14AUG26 124.00 P 0.00 0.00 0.00 3.05 -0.33 28 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 3.78 -0.30 30 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 4.51 -0.30 30 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 5.14 -0.43 28 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 5.94 -0.44 28 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 6.78 -0.44 28 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 7.66 -0.43 28 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 8.57 -0.43 28 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 9.50 -0.43 28 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 10.46 -0.42 28 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 11.43 -0.41 29 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 12.41 -0.41 28 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 13.40 -0.41 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 14.40 -0.40 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 15.40 -0.40 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 16.40 -0.40 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 17.40 -0.40 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 18.40 -0.40 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 19.40 -0.40 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 20.40 -0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
28AUG26 102.50 P 0.13 0.13 0.13 0.02 0.00 29 1 118 -1
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 625 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 128 0
28AUG26 112.50 P 0.00 0.00 0.00 0.42 -0.12 27 0 257 0
28AUG26 115.00 P 0.84 0.84 0.84 0.80 -0.17 27 2 204 +2
28AUG26 117.50 P 1.33 1.36 1.28 1.38 -0.24 27 7 137 +3
28AUG26 120.00 P 1.95 2.15 1.94 2.24 -0.18 27 20 147 +14
28AUG26 122.50 P 2.97 3.05 2.95 3.35 -0.19 27 31 75 +1
28AUG26 125.00 P 4.52 4.52 4.52 4.63 -0.42 26 1 66 +1
28AUG26 127.50 P 0.00 0.00 0.00 6.44 -0.30 28 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.25 -0.41 27 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 10.36 -0.42 27 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 12.61 -0.42 27 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 14.97 -0.41 27 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.41 -0.41 27 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.90 -0.40 0 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.90 -0.41 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.40 -0.41 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.90 -0.41 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.40 -0.41 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.90 -0.40 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.40 -0.42 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.90 -0.41 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.40 -0.41 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.90 -0.41 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 0.00 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.27 -0.08 28 0 163 0
29SEP26 105.00 P 0.46 0.70 0.46 0.46 -0.10 28 11 119 -1
29SEP26 107.50 P 0.94 0.94 0.94 0.73 -0.14 28 2 176 +2
29SEP26 110.00 P 0.00 0.00 0.00 1.11 -0.18 28 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 1.62 -0.23 28 0 126 0
29SEP26 115.00 P 2.28 2.28 2.28 2.29 -0.27 29 40 203 +15
29SEP26 117.50 P 0.00 0.00 0.00 3.07 -0.28 28 0 90 0
29SEP26 120.00 P 3.82 3.82 3.82 4.10 -0.24 29 40 102 +40
29SEP26 122.50 P 5.17 5.17 5.17 5.26 -0.28 29 1 43 0
29SEP26 125.00 P 0.00 0.00 0.00 6.64 -0.11 29 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.09 -0.41 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 9.80 -0.42 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 11.64 -0.44 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 13.62 -0.44 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.72 -0.43 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 17.92 -0.43 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.20 -0.43 28 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.56 -0.42 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 24.96 -0.50 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.41 -0.42 28 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.90 -0.42 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.40 -0.42 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.90 -0.42 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.40 -0.42 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.90 -0.42 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.40 -0.42 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.90 -0.42 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.44 -0.03 28 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.66 -0.07 28 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 0.99 -0.07 28 0 46 0
29OCT26 107.50 P 0.00 0.00 0.00 1.40 -0.08 29 0 106 0
29OCT26 110.00 P 0.00 0.00 0.00 1.91 -0.11 29 0 77 0
29OCT26 112.50 P 0.00 0.00 0.00 2.55 -0.12 29 0 15 0
29OCT26 115.00 P 3.13 3.13 3.13 3.34 -0.11 29 4 35 +4
29OCT26 117.50 P 0.00 0.00 0.00 4.18 -0.19 28 0 50 0
29OCT26 120.00 P 5.08 5.08 5.08 5.20 -0.21 28 10 44 +10
29OCT26 122.50 P 0.00 0.00 0.00 6.39 -0.20 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 7.70 -0.30 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.23 -0.27 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 10.84 -0.29 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.60 -0.29 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.48 -0.32 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.45 -0.33 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.53 -0.34 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.69 -0.36 28 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.92 -0.36 28 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 1.14 -0.07 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 1.58 -0.11 29 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.08 -0.13 29 0 0 0
27NOV26 107.50 P 2.66 2.66 2.66 2.72 -0.13 29 15 30 +15
27NOV26 110.00 P 0.00 0.00 0.00 3.44 -0.12 29 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 4.24 -0.14 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.16 -0.22 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 6.24 -0.21 29 0 0 0
27NOV26 120.00 P 7.06 7.06 7.06 7.47 -0.18 29 15 15 +15
27NOV26 122.50 P 8.23 8.36 8.23 9.00 -0.14 29 45 45 +45
27NOV26 125.00 P 0.00 0.00 0.00 10.30 -0.31 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 11.89 -0.29 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.61 -0.30 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 15.38 -0.32 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 17.28 -0.33 29 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.24 -0.34 29 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.28 -0.35 29 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 23.34 -0.77 29 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 25.48 -0.83 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 463 0
30DEC26 87.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.59 -0.07 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.84 -0.07 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.15 -0.10 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 1.52 -0.13 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.06 -0.13 29 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 2.65 -0.17 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.31 -0.21 29 0 82 0
30DEC26 110.00 P 0.00 0.00 0.00 4.12 -0.22 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 4.96 -0.31 28 0 10 0
30DEC26 115.00 P 0.00 0.00 0.00 5.94 -0.19 28 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 6.98 -0.27 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.32 -0.17 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 9.81 -0.12 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.14 -0.24 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 12.63 -0.33 28 0 240 0
30DEC26 130.00 P 14.30 14.30 14.30 14.59 -0.06 29 1 67 -1
30DEC26 132.50 P 0.00 0.00 0.00 16.04 -0.36 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 17.89 -0.38 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.81 -0.37 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 21.81 -0.38 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 23.86 -0.79 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.99 -0.80 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.19 -0.80 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.42 -0.79 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 32.68 -0.82 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 34.96 -0.84 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.29 -0.84 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.65 -0.83 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.99 -0.84 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.38 -0.85 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.77 -0.85 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.09 -0.08 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.43 -0.10 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.81 -0.12 28 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.29 -0.12 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.81 -0.16 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 3.55 -0.16 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.27 -0.20 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 5.09 -0.21 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 5.99 +0.04 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 6.99 -0.09 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.08 +0.11 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.26 -0.12 29 0 13 0
30MAR27 120.00 P 10.24 10.24 10.24 10.51 -0.15 29 15 30 +14
30MAR27 122.50 P 0.00 0.00 0.00 11.82 -0.20 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.42 -0.05 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 14.87 -0.08 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.21 -0.34 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 17.89 -0.36 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.66 -0.36 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.48 -0.70 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.41 -0.70 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.40 -0.70 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.43 -0.71 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.49 -0.73 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.37 -0.97 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 33.51 -0.98 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.92 -0.79 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.15 -0.79 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.44 -0.75 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.68 -0.80 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.76 -1.03 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.30 -0.81 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.74 -0.12 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.15 -0.17 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.64 -0.16 28 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 3.19 -0.20 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.82 -0.21 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.64 -0.26 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.38 -0.25 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.31 +0.02 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.24 +0.01 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.29 -0.20 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.37 -0.37 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.56 -0.19 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 11.85 -0.20 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 13.26 -0.14 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.70 -0.38 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.21 -0.12 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.83 -0.13 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.47 -0.33 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.75 -0.82 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.77 -0.62 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.74 -0.54 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.42 -0.79 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.49 -0.70 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.29 -0.92 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.35 -0.92 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.43 -0.93 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.55 -0.95 28 0 0 0
TOTAL PUT 390 8,701 +263
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$ 2.425
28AUG26 1.50 C 0.00 0.00 0.00 0.93 -0.07 104 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.88 -0.07 97 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.83 -0.07 91 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.78 -0.07 85 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.73 -0.07 79 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 -0.07 74 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 -0.07 68 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.07 63 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 -0.07 58 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.07 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 -0.07 47 0 50 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 -0.06 49 0 13 0
28AUG26 2.20 C 0.25 0.25 0.24 0.26 -0.06 50 10 913 -7
28AUG26 2.30 C 0.00 0.00 0.00 0.19 -0.06 50 0 831 0
28AUG26 2.40 C 0.19 0.19 0.12 0.14 -0.05 52 205 1,125 -203
28AUG26 2.50 C 0.09 0.09 0.09 0.10 -0.04 54 30 1,838 -30
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.03 55 0 405 0
28AUG26 2.70 C 0.06 0.06 0.05 0.05 -0.02 57 210 649 +205
28AUG26 2.80 C 0.00 0.00 0.00 0.03 -0.02 56 0 294 0
28AUG26 2.90 C 0.03 0.03 0.03 0.02 -0.01 57 32 812 +32
28AUG26 3.00 C 0.03 0.04 0.03 0.01 -0.01 54 75 208 +75
28AUG26 3.10 C 0.03 0.03 0.03 0.01 0.00 60 8 66 +8
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.93 -0.07 68 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.88 -0.07 64 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 -0.06 72 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.79 -0.06 68 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 -0.07 51 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 -0.07 47 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 -0.07 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 -0.06 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.06 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.06 49 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 -0.05 48 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.06 45 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 -0.05 49 0 283 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 -0.05 49 0 491 0
29SEP26 2.50 C 0.16 0.16 0.15 0.16 -0.04 50 60 801 -30
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.04 49 0 418 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.04 49 0 702 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.03 50 0 108 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.03 49 0 14 0
29SEP26 3.00 C 0.07 0.07 0.07 0.04 -0.02 51 50 449 +50
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,002 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 164 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 645 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.94 -0.06 63 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.89 -0.06 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.85 -0.05 63 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 -0.06 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.70 -0.06 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 -0.05 53 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.61 -0.06 49 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.57 -0.05 50 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 -0.06 43 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.05 48 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.06 46 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.19 -0.05 46 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.15 -0.05 46 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.12 -0.04 46 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.10 -0.03 47 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 - 48 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.03 - 48 0 0 -
29OCT26 3.40 C 0.04 0.04 0.04 0.02 - 46 14 14 -
27NOV26 1.65 C 0.00 0.00 0.00 0.80 -0.07 49 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.76 -0.05 51 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.71 -0.07 48 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 -0.05 52 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.64 -0.05 52 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.44 -0.05 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.13 -0.03 47 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 4 0
27NOV26 3.10 C 0.12 0.12 0.12 0.07 -0.02 46 2 2 +2
27NOV26 3.20 C 0.00 0.00 0.00 0.06 - 47 0 0 -
27NOV26 3.30 C 0.00 0.00 0.00 0.05 - 48 0 0 -
27NOV26 3.40 C 0.00 0.00 0.00 0.04 - 48 0 0 -
30DEC26 1.50 C 0.00 0.00 0.00 0.95 -0.06 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.91 -0.06 53 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.06 49 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.06 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 -0.07 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.69 -0.05 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 -0.05 47 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 -0.05 46 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 -0.05 47 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.05 46 0 250 0
30DEC26 2.20 C 0.39 0.39 0.39 0.41 -0.04 46 50 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.36 -0.03 47 0 270 0
30DEC26 2.40 C 0.34 0.34 0.34 0.31 -0.03 47 1 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 -0.02 49 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.24 -0.03 49 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.02 49 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 -0.03 48 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.02 49 0 44 0
30DEC26 3.00 C 0.13 0.13 0.13 0.13 -0.02 49 30 638 +30
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.02 49 0 88 0
30DEC26 3.20 C 0.10 0.10 0.10 0.10 -0.01 50 10 17 -8
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 49 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 49 0 60 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.99 -0.07 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.95 -0.05 52 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.91 -0.05 52 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.87 -0.05 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.83 -0.05 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.68 -0.05 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 -0.04 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.02 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.03 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.03 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 60 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.02 48 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.01 48 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.01 48 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.02 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 55 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 48 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 1.03 -0.05 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.99 -0.05 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.91 -0.05 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.87 -0.05 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.66 -0.05 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.60 -0.05 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.56 -0.05 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.46 -0.05 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 -0.05 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.04 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.04 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.03 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.03 47 0 50 0
29JUN27 3.30 C 0.23 0.23 0.23 0.20 -0.03 47 8 33 +8
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 5 0
29JUN27 3.50 C 0.19 0.19 0.18 0.16 -0.03 47 18 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.03 47 0 46 0
TOTAL CALL 813 26,885 +132
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,041 0
28AUG26 2.10 P 0.02 0.02 0.02 0.02 0.00 50 28 503 +22
28AUG26 2.20 P 0.03 0.03 0.03 0.04 +0.01 50 12 411 0
28AUG26 2.30 P 0.06 0.08 0.06 0.07 +0.01 49 17 221 +4
28AUG26 2.40 P 0.09 0.09 0.09 0.12 +0.02 52 15 70 +15
28AUG26 2.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 154 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.03 55 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.33 +0.04 57 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.42 +0.05 61 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.51 +0.06 63 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.60 +0.05 63 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.70 +0.06 70 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.80 +0.06 76 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.89 +0.07 70 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.99 +0.06 75 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.09 +0.06 81 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.19 +0.06 86 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.29 +0.06 90 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.39 +0.07 95 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.49 +0.06 99 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.59 +0.06 103 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 1.85 P 0.02 0.02 0.02 0.01 0.00 44 4 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 45 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 392 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 335 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 46 0 238 0
29SEP26 2.30 P 0.10 0.12 0.10 0.12 +0.01 47 25 468 +5
29SEP26 2.40 P 0.18 0.18 0.18 0.17 +0.02 48 1 449 0
29SEP26 2.50 P 0.23 0.23 0.23 0.23 +0.03 49 20 366 -20
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.03 51 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 +0.03 51 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 +0.04 52 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.05 55 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.05 57 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 +0.06 58 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 +0.05 58 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.04 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 +0.05 61 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.07 70 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.06 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 +0.06 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.07 75 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 +0.06 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.59 +0.06 72 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 +0.06 75 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 +0.06 0 0 25 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 +0.06 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 -35
29SEP26 4.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 -23
29SEP26 4.60 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 44 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 45 0 16 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.04 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.74 +0.06 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 - 52 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.91 - 52 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 1.00 - 51 0 0 -
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.51 +0.04 50 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 +0.04 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.75 +0.05 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 - 52 0 0 -
27NOV26 3.30 P 0.00 0.00 0.00 0.93 - 52 0 0 -
27NOV26 3.40 P 0.00 0.00 0.00 1.02 - 52 0 0 -
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.02 48 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 +0.02 48 0 212 0
30DEC26 2.20 P 0.17 0.17 0.17 0.18 +0.03 48 2 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 +0.02 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 +0.03 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.03 48 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 +0.03 48 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 +0.02 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 +0.03 46 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 +0.03 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 +0.03 48 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.03 47 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 +0.04 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.94 +0.04 50 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 +0.05 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 +0.05 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.21 +0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 +0.05 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 +0.05 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 +0.05 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 +0.06 52 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 +0.06 53 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 +0.01 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.01 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 +0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.01 45 0 100 0
30MAR27 2.40 P 0.31 0.31 0.31 0.32 +0.02 45 5 135 -5
30MAR27 2.50 P 0.00 0.00 0.00 0.40 +0.04 48 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 +0.04 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 +0.03 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.02 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.02 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 +0.03 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.03 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 +0.03 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.97 +0.03 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.15 +0.05 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 +0.04 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 +0.04 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 +0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 +0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 +0.05 46 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 +0.06 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.79 +0.05 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 +0.05 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.06 48 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 +0.01 48 0 106 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 0.00 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 48 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 46 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.01 47 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 +0.01 47 0 60 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.01 46 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.02 46 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.38 +0.02 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 10 0
29JUN27 2.60 P 0.50 0.50 0.50 0.50 +0.02 46 5 30 +5
29JUN27 2.70 P 0.00 0.00 0.00 0.57 +0.03 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 +0.03 47 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.78 +0.02 46 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.86 +0.03 47 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.02 +0.03 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 +0.03 46 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.27 +0.04 47 0 0 0
TOTAL PUT 134 21,019 -32
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$ 42.940
28AUG26 30.00 C 0.00 0.00 0.00 13.03 -0.27 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.08 -0.23 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.04 -0.28 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.06 -0.30 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.18 -0.19 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.10 -0.45 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.08 -0.36 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.15 -0.29 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.25 -0.29 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.41 -0.27 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.63 -0.26 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.93 -0.24 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 2.32 -0.21 40 0 98 0
28AUG26 43.00 C 1.83 1.83 1.83 1.85 -0.13 41 3 78 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.40 -0.13 41 0 115 0
28AUG26 45.00 C 1.02 1.04 0.87 1.04 -0.12 41 42 204 +33
28AUG26 46.00 C 0.66 0.66 0.66 0.75 -0.11 41 1 304 0
28AUG26 47.00 C 0.55 0.57 0.55 0.53 -0.09 41 102 214 +102
28AUG26 48.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 81 0
28AUG26 50.00 C 0.19 0.20 0.19 0.17 -0.03 41 8 215 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 176 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 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 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.14 -0.25 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.16 -0.18 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.13 -0.29 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.15 -0.33 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.18 -0.34 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.22 -0.33 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.28 -0.34 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.28 -0.30 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.43 -0.29 37 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 -0.29 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.90 -0.28 37 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.25 -0.25 37 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 -0.16 38 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.21 38 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 1.77 -0.21 38 0 260 0
29SEP26 45.00 C 1.49 1.49 1.49 1.40 -0.19 38 15 131 0
29SEP26 46.00 C 0.00 0.00 0.00 1.10 -0.16 38 0 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 -0.14 37 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.12 37 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 90 0
29SEP26 50.00 C 0.50 0.50 0.50 0.38 -0.07 37 1 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 436 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.15 -0.24 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.16 -0.28 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.15 -0.32 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.19 -0.29 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.23 -0.31 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.29 -0.31 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.40 -0.27 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.43 -0.26 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.64 -0.24 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.90 -0.23 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.22 -0.21 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.63 -0.18 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.09 -0.16 38 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 2.69 -0.07 39 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 2.28 -0.12 38 0 50 0
29OCT26 45.00 C 0.00 0.00 0.00 1.91 -0.10 38 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 1.59 -0.10 38 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 1.33 -0.08 38 0 69 0
29OCT26 48.00 C 1.14 1.14 1.14 1.09 -0.08 38 15 73 -9
29OCT26 49.00 C 0.97 0.97 0.97 0.91 -0.06 38 23 13 -23
29OCT26 50.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.45 -0.02 38 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.32 - 43 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 8.43 -0.20 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.52 -0.26 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.63 -0.35 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.88 -0.27 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.21 -0.25 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.58 -0.24 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.02 -0.24 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.52 -0.21 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.07 -0.21 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.76 -0.19 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.38 -0.19 38 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 2.07 -0.16 38 0 0 0
27NOV26 47.00 C 1.92 1.92 1.92 1.77 -0.16 38 15 15 +15
27NOV26 48.00 C 0.00 0.00 0.00 1.54 -0.13 38 0 15 0
27NOV26 49.00 C 1.38 1.39 1.38 1.31 -0.13 38 30 45 +30
27NOV26 50.00 C 1.30 1.30 1.30 1.13 -0.11 38 15 45 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.73 -0.08 38 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.15 -0.25 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.18 -0.26 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.24 -0.25 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.32 -0.22 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.43 -0.20 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.60 -0.19 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.79 -0.29 40 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 7.03 -0.07 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.11 -0.27 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.48 -0.26 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.90 -0.24 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.36 -0.24 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.89 -0.21 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.55 -0.08 38 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.20 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.78 -0.20 37 0 35 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.17 37 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 2.16 -0.17 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 -0.15 37 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.66 -0.14 37 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 -0.14 37 0 146 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.11 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.68 -0.09 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.30 -0.22 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.42 -0.20 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.47 -0.42 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.70 -0.38 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.96 -0.34 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.24 -0.29 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 -0.28 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.89 -0.26 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.29 -0.26 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 -0.25 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.00 -0.05 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.50 -0.23 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 -0.21 37 0 15 0
30MAR27 43.00 C 4.80 4.80 4.80 4.77 -0.14 38 1 44 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 -0.22 38 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.99 -0.19 38 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.64 -0.19 38 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 -0.17 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 -0.17 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.74 -0.17 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 -0.14 37 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 -0.20 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.15 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 -0.12 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.09 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.64 -0.19 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.94 -0.09 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.09 -0.28 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 -0.19 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.56 -0.36 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.92 -0.32 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.28 -0.32 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.68 -0.31 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.16 -0.17 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.63 -0.18 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 7.09 -0.20 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.61 -0.19 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.15 -0.18 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.68 -0.19 37 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 5.28 -0.19 37 0 26 0
29JUN27 45.00 C 0.00 0.00 0.00 4.92 -0.17 37 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 4.58 -0.19 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.27 -0.17 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.98 -0.14 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.67 -0.17 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.42 -0.18 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.92 -0.15 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 -0.15 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.01 -0.12 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.64 -0.11 38 0 100 0
29JUN27 62.50 C 0.00 0.00 0.00 1.37 -0.05 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.12 -0.07 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.92 -0.08 38 0 26 0
TOTAL CALL 271 8,457 +164
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 41 0 15 0
28AUG26 35.00 P 0.08 0.08 0.08 0.04 0.00 41 7 37 +7
28AUG26 36.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 83 0
28AUG26 38.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 45 0
28AUG26 39.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 109 0
28AUG26 40.00 P 0.70 0.70 0.60 0.60 +0.04 40 42 205 +42
28AUG26 41.00 P 1.02 1.02 1.02 0.89 +0.05 39 10 395 +10
28AUG26 42.00 P 1.25 1.30 1.25 1.26 +0.08 39 43 680 -1
28AUG26 43.00 P 0.00 0.00 0.00 1.72 +0.06 39 0 343 0
28AUG26 44.00 P 0.00 0.00 0.00 2.30 +0.09 39 0 166 0
28AUG26 45.00 P 0.00 0.00 0.00 2.99 +0.18 40 0 249 0
28AUG26 46.00 P 0.00 0.00 0.00 3.71 +0.20 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.50 +0.22 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.35 +0.24 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.24 +0.26 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.13 +0.19 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.57 +0.27 40 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.06 +0.27 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.56 +0.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.08 +0.30 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.56 +0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.06 +0.28 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.56 +0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 38 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 37 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 0.00 37 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 0.00 37 0 154 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 107 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.02 37 0 106 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 +0.03 37 0 90 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 +0.03 36 0 78 0
29SEP26 40.00 P 1.66 1.66 1.66 1.63 +0.05 36 1 352 0
29SEP26 41.00 P 2.20 2.20 2.09 2.07 +0.06 36 20 199 +5
29SEP26 42.00 P 2.76 2.76 2.76 2.58 +0.08 36 5 131 +5
29SEP26 43.00 P 0.00 0.00 0.00 3.15 +0.08 36 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 3.89 +0.18 37 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 +0.15 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.35 +0.17 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.15 +0.19 37 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.98 +0.20 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.78 +0.32 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.59 +0.26 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.92 +0.01 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.22 +0.21 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.64 +0.06 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.19 +0.14 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.66 +0.35 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.69 +0.33 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.07 +0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.56 +0.27 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.09 +0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.58 +0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.15 +0.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.53 +0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.06 +0.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.52 +0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.01 +0.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.51 +0.26 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.00 +0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29OCT26 34.00 P 0.48 0.48 0.48 0.46 +0.03 37 4 25 +4
29OCT26 35.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.84 +0.08 37 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 1.09 +0.08 37 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.40 +0.09 37 0 39 0
29OCT26 39.00 P 1.78 1.78 1.78 1.76 +0.12 37 15 68 +15
29OCT26 40.00 P 2.20 2.20 2.20 2.16 +0.13 37 15 75 0
29OCT26 41.00 P 2.74 2.74 2.74 2.63 +0.14 37 15 74 -7
29OCT26 42.00 P 0.00 0.00 0.00 3.14 +0.14 36 0 100 0
29OCT26 43.00 P 0.00 0.00 0.00 3.69 +0.17 36 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 4.45 +0.20 38 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 5.12 +0.22 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.83 +0.22 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.59 +0.24 38 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.37 +0.24 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.07 +0.26 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.94 +0.25 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.10 +0.15 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.42 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.81 +0.23 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.23 +0.12 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.72 - 38 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.93 +0.03 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
27NOV26 37.00 P 1.47 1.47 1.47 1.45 +0.05 37 15 48 +15
27NOV26 38.00 P 0.00 0.00 0.00 1.77 +0.04 37 0 15 0
27NOV26 39.00 P 2.02 2.02 2.02 2.16 +0.06 37 15 50 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.58 +0.08 37 0 55 0
27NOV26 41.00 P 0.00 0.00 0.00 3.05 +0.08 37 0 9 0
27NOV26 42.00 P 3.66 3.66 3.66 3.57 +0.10 36 15 23 +15
27NOV26 43.00 P 0.00 0.00 0.00 4.12 +0.10 36 0 9 0
27NOV26 44.00 P 0.00 0.00 0.00 4.88 +0.13 38 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.52 +0.13 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.23 +0.16 38 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.95 +0.16 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.72 +0.35 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.35 +0.20 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.17 +0.20 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.32 +0.24 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.56 +0.16 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.90 +0.19 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.29 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 0.00 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 0.00 37 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.01 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 +0.02 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.02 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 +0.03 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.05 +0.05 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.45 +0.05 36 0 38 0
30DEC26 40.00 P 2.98 2.98 2.98 2.88 +0.07 36 2 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.35 +0.07 36 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 +0.07 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.42 +0.09 35 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 5.18 +0.12 37 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 5.82 +0.12 37 0 108 0
30DEC26 46.00 P 0.00 0.00 0.00 6.51 +0.33 37 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.22 +0.32 37 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 +0.14 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 +0.18 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.45 +0.26 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.48 +0.23 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.68 +0.15 32 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.94 +0.14 26 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.34 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.75 +0.19 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.19 +0.19 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.69 +0.27 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.13 +0.26 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.57 +0.21 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.09 +0.21 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.58 +0.21 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.15 +0.29 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.53 +0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.06 +0.21 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.52 +0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.01 +0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.51 +0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.05 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 +0.06 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 +0.03 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.51 +0.03 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.80 +0.04 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 +0.04 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.48 +0.06 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.88 +0.06 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.29 +0.07 36 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.76 +0.08 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.24 +0.08 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.77 +0.10 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.33 +0.10 36 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.89 +0.10 35 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 +0.12 35 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 +0.13 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.85 +0.16 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.57 +0.19 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.36 +0.22 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 +0.24 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.21 +0.35 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.20 +0.28 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.32 +0.24 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.56 +0.15 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.93 +0.18 29 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.31 +0.21 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.73 +0.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.18 +0.23 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.71 +0.29 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.09 +0.19 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.58 +0.20 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.15 +0.29 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.54 +0.19 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.06 +0.21 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.19 +0.01 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.42 +0.02 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.65 +0.02 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.93 -0.03 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.32 +0.10 39 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.68 +0.04 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.05 +0.05 39 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 3.44 0.00 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.92 +0.05 39 0 66 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 +0.07 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.82 +0.01 38 0 138 0
29JUN27 41.00 P 0.00 0.00 0.00 5.40 +0.04 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.95 +0.04 39 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.53 +0.02 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.14 +0.03 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.77 +0.05 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.16 -0.16 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.14 +0.18 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.84 +0.20 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.51 +0.15 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.25 +0.17 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.22 +0.22 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.23 +0.26 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.31 +0.28 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.39 +0.23 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.58 +0.25 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.70 +0.17 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.13 +0.35 37 0 0 0
TOTAL PUT 224 9,419 +125
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$ 65.300
07AUG26 46.00 C 0.00 0.00 0.00 19.31 +3.09 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 18.81 +3.09 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 18.31 +3.09 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 17.81 +3.09 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 17.31 +3.09 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 16.81 +3.09 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 16.31 +3.03 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 15.81 +3.09 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 15.31 +3.07 0 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 14.31 +3.08 0 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 13.42 +3.17 140 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 12.32 +3.04 89 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 11.32 +3.00 81 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 10.32 +2.93 74 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 9.35 +2.86 83 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 8.38 +2.92 83 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 7.38 +2.70 74 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 6.33 +2.38 51 0 1 0
07AUG26 60.00 C 4.05 5.35 3.74 5.59 +2.30 80 23 3 0
07AUG26 61.00 C 5.00 5.00 5.00 4.72 +2.03 78 1 1 -1
07AUG26 62.00 C 3.00 3.00 3.00 3.97 +1.80 80 1 21 -1
07AUG26 63.00 C 2.17 3.50 1.90 3.20 +1.47 78 55 51 -12
07AUG26 64.00 C 2.06 3.00 1.43 2.58 +1.23 79 66 38 -19
07AUG26 65.00 C 1.29 2.40 1.20 2.10 +1.00 82 235 77 -1
07AUG26 66.00 C 1.18 1.76 0.92 1.67 +0.84 83 112 43 +8
07AUG26 67.00 C 0.89 1.55 0.74 1.29 +0.68 84 124 88 +12
07AUG26 68.00 C 0.66 1.18 0.57 0.96 +0.51 84 189 131 +76
07AUG26 69.00 C 0.62 0.91 0.47 0.70 +0.38 83 36 34 +22
07AUG26 70.00 C 0.38 0.75 0.31 0.50 +0.27 83 357 270 +27
07AUG26 71.00 C 0.34 0.52 0.25 0.35 +0.19 83 77 69 +35
07AUG26 72.00 C 0.20 0.45 0.20 0.24 +0.13 83 54 124 +39
07AUG26 73.00 C 0.20 0.20 0.20 0.16 +0.08 83 1 38 +1
07AUG26 74.00 C 0.17 0.20 0.17 0.11 +0.06 83 13 35 +10
07AUG26 75.00 C 0.16 0.23 0.12 0.07 +0.03 83 146 89 +1
07AUG26 76.00 C 0.10 0.15 0.10 0.05 +0.03 84 6 36 -1
07AUG26 77.00 C 0.06 0.09 0.06 0.03 +0.02 84 44 64 +11
07AUG26 78.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 36 0
07AUG26 79.00 C 0.07 0.07 0.07 0.01 0.00 83 4 29 +4
07AUG26 80.00 C 0.05 0.06 0.03 0.01 0.00 87 33 115 -11
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
07AUG26 82.00 C 0.03 0.03 0.03 0.01 0.00 97 3 37 +3
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 123 0 1 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
14AUG26 46.00 C 0.00 0.00 0.00 19.36 - 89 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 18.85 +3.06 80 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 18.35 +3.05 78 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 17.87 +3.06 85 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 17.36 +3.06 78 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 16.82 +3.05 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 16.42 +3.12 89 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 16.05 +3.24 103 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 15.56 +3.32 100 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 14.63 +3.31 100 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 13.42 +2.82 72 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 12.52 +3.09 78 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 11.77 +3.16 90 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 10.58 +2.76 72 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 9.99 +2.92 87 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 8.83 +2.48 73 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 7.89 +2.21 69 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 7.19 +2.14 73 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 6.48 +2.01 75 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 5.78 +1.85 75 0 40 0
14AUG26 62.00 C 4.84 4.84 4.84 5.10 +1.66 74 1 1 +1
14AUG26 63.00 C 3.50 4.50 3.20 4.53 +1.50 76 17 25 +7
14AUG26 64.00 C 3.33 4.20 2.98 4.03 +1.36 77 15 10 +6
14AUG26 65.00 C 2.58 3.65 2.58 3.55 +1.22 78 17 17 +17
14AUG26 66.00 C 0.00 0.00 0.00 3.13 +1.11 79 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 2.76 +1.04 80 0 9 0
14AUG26 68.00 C 2.08 2.65 1.67 2.37 +0.91 80 24 22 +22
14AUG26 69.00 C 1.82 1.82 1.82 2.02 +0.79 80 15 15 +15
14AUG26 70.00 C 1.46 1.98 1.28 1.72 +0.69 80 20 28 +9
14AUG26 71.00 C 1.31 1.80 1.26 1.45 +0.59 79 20 13 +8
14AUG26 72.00 C 0.95 1.60 0.95 1.22 +0.51 79 10 13 +5
14AUG26 73.00 C 0.89 0.89 0.89 1.02 +0.43 79 1 21 0
14AUG26 74.00 C 0.90 1.09 0.90 0.85 +0.37 79 9 9 +5
14AUG26 75.00 C 0.73 1.05 0.70 0.70 +0.30 79 35 27 +23
14AUG26 76.00 C 0.80 0.80 0.80 0.58 +0.26 79 5 5 +5
14AUG26 77.00 C 0.52 0.82 0.52 0.47 +0.21 79 8 6 +6
14AUG26 78.00 C 0.00 0.00 0.00 0.39 +0.18 79 0 15 0
14AUG26 79.00 C 0.48 0.54 0.47 0.31 +0.14 79 3 3 +3
14AUG26 80.00 C 0.44 0.47 0.32 0.25 +0.11 79 13 16 +12
14AUG26 81.00 C 0.00 0.00 0.00 0.20 +0.09 79 0 0 0
14AUG26 82.00 C 0.28 0.32 0.28 0.16 +0.07 78 2 3 +2
14AUG26 83.00 C 0.21 0.36 0.21 0.13 +0.06 79 18 19 +18
28AUG26 25.00 C 0.00 0.00 0.00 40.35 +3.10 115 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 39.45 +3.20 167 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 38.50 +3.25 171 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 37.35 +3.09 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 36.36 +3.13 105 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.46 +3.20 144 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.36 +3.10 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.36 +3.09 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.36 +3.09 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.37 +3.12 86 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.46 +3.19 116 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.34 +3.06 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 28.30 +3.02 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.30 +3.01 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.36 +3.12 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.31 +3.06 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.32 +2.99 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.34 +2.99 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.39 +3.00 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.37 +2.95 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 20.62 +3.32 87 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.50 +3.20 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.59 +2.88 76 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.59 +2.81 71 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.79 +3.40 79 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.56 +2.62 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.38 +2.83 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.12 +2.39 63 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 9.14 +2.04 63 0 1 0
28AUG26 60.00 C 7.70 7.70 7.70 7.46 +1.78 65 27 112 +27
28AUG26 62.50 C 5.00 6.06 4.98 6.06 +1.57 68 29 252 +6
28AUG26 65.00 C 4.37 5.30 4.12 4.85 +1.18 69 54 260 +28
28AUG26 67.50 C 3.33 4.18 3.08 3.89 +1.08 71 78 266 +69
28AUG26 70.00 C 2.89 3.30 2.52 2.97 +0.85 71 167 422 -35
28AUG26 72.50 C 2.32 2.72 2.05 2.23 +0.66 70 125 222 -40
28AUG26 75.00 C 1.90 2.28 1.62 1.66 +0.51 70 140 497 -44
28AUG26 77.50 C 1.34 1.88 1.32 1.21 +0.37 70 85 319 -14
28AUG26 80.00 C 1.24 1.55 1.04 0.87 +0.27 70 193 1,039 -57
28AUG26 82.50 C 1.00 1.20 0.90 0.62 +0.20 70 14 226 +5
28AUG26 85.00 C 0.92 1.03 0.70 0.44 +0.14 70 71 1,815 -16
28AUG26 87.50 C 0.00 0.00 0.00 0.31 +0.10 70 0 782 0
28AUG26 90.00 C 0.60 0.70 0.46 0.21 +0.07 70 546 605 -325
28AUG26 92.50 C 0.50 0.53 0.38 0.15 +0.05 70 5 223 +3
28AUG26 95.00 C 0.32 0.45 0.32 0.10 +0.03 70 11 385 +5
28AUG26 97.50 C 0.26 0.26 0.26 0.07 +0.02 70 7 198 0
28AUG26 100.00 C 0.28 0.31 0.23 0.05 +0.02 71 24 1,393 +4
28AUG26 102.50 C 0.23 0.23 0.23 0.03 +0.01 70 1 200 0
28AUG26 105.00 C 0.21 0.22 0.17 0.02 +0.01 70 38 275 +21
28AUG26 107.50 C 0.15 0.16 0.15 0.01 0.00 68 27 130 +27
28AUG26 110.00 C 0.16 0.16 0.16 0.01 0.00 71 14 162 +9
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 125.00 C 0.05 0.06 0.05 0.01 0.00 86 2 2 +2
28AUG26 127.50 C 0.04 0.06 0.04 0.01 0.00 88 16 16 +16
28AUG26 130.00 C 0.04 0.05 0.04 0.01 0.00 91 6 6 +6
28AUG26 132.50 C 0.03 0.03 0.03 0.01 0.00 93 30 30 +30
28AUG26 135.00 C 0.03 0.03 0.03 0.01 0.00 95 29 64 +29
28AUG26 137.50 C 0.03 0.03 0.03 0.01 0.00 97 10 132 +10
29SEP26 25.00 C 0.00 0.00 0.00 40.35 +3.10 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.45 +3.13 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.50 +3.17 102 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.35 +3.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.36 +3.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.46 +3.13 79 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.36 +3.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.36 +3.06 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.37 +2.93 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.39 +3.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.46 +3.05 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.43 +2.94 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.45 +2.93 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.47 +3.03 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.47 +3.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.49 +2.86 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.64 +2.94 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.67 +2.93 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.72 +3.06 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.76 +2.88 61 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.83 +2.82 61 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.89 +2.81 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.97 +2.97 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.06 +2.87 59 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 17.16 +2.86 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.30 +2.75 59 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.17 +2.40 57 0 9 0
29SEP26 55.00 C 11.40 11.40 11.30 12.29 +2.15 58 2 531 0
29SEP26 57.50 C 0.00 0.00 0.00 10.61 +1.95 59 0 27 0
29SEP26 60.00 C 8.84 8.84 8.84 9.11 +1.66 60 1 112 +1
29SEP26 62.50 C 7.21 7.21 7.19 7.81 +1.54 61 3 173 0
29SEP26 65.00 C 5.90 6.80 5.90 6.74 +1.32 63 95 765 +77
29SEP26 67.50 C 5.50 5.50 5.42 5.82 +1.24 65 10 1,440 +10
29SEP26 70.00 C 4.18 5.06 4.18 4.88 +1.09 65 12 2,270 +10
29SEP26 72.50 C 3.74 4.30 3.74 4.05 +0.94 64 11 1,532 -3
29SEP26 75.00 C 3.23 3.75 3.23 3.34 +0.79 64 5 428 +2
29SEP26 77.50 C 2.98 3.33 2.98 2.75 +0.67 64 15 570 +8
29SEP26 80.00 C 2.60 3.05 2.42 2.24 +0.56 64 37 2,480 +17
29SEP26 82.50 C 0.00 0.00 0.00 1.82 +0.46 64 0 358 0
29SEP26 85.00 C 2.11 2.34 2.00 1.48 +0.38 64 86 356 +69
29SEP26 87.50 C 1.76 1.76 1.76 1.19 +0.31 64 17 128 0
29SEP26 90.00 C 1.56 1.77 1.40 0.96 +0.26 64 26 348 -21
29SEP26 92.50 C 1.27 1.51 1.27 0.77 +0.21 64 31 229 +31
29SEP26 95.00 C 1.10 1.38 1.10 0.61 +0.16 64 55 165 0
29SEP26 97.50 C 1.27 1.27 1.27 0.49 +0.13 64 20 402 0
29SEP26 100.00 C 0.93 1.10 0.93 0.39 +0.11 64 5 807 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.31 +0.09 64 0 71 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 +0.06 63 0 401 0
29SEP26 107.50 C 0.81 0.81 0.81 0.19 +0.05 63 1 54 0
29SEP26 110.00 C 0.66 0.66 0.66 0.15 +0.04 63 20 144 -6
29SEP26 112.50 C 0.67 0.67 0.67 0.12 +0.03 64 5 120 +5
29SEP26 115.00 C 0.00 0.00 0.00 0.10 +0.03 64 0 41 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.02 64 0 32 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 152 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 69 0
29SEP26 130.00 C 0.35 0.35 0.35 0.02 +0.01 63 1 299 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 137.50 C 0.21 0.25 0.21 0.01 0.00 63 20 35 +20
29OCT26 25.00 C 0.00 0.00 0.00 40.37 +3.06 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.45 +3.06 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.50 +3.17 67 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.39 +3.06 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.41 +3.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.46 +3.02 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.45 +3.13 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.47 +3.17 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.49 +3.05 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.52 +3.18 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.55 +3.11 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.57 +3.08 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.60 +3.00 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 27.64 +3.00 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.78 +3.07 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.83 +3.01 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.88 +3.00 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.94 +2.95 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 23.01 +2.96 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 22.16 +2.96 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 21.22 +2.94 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 20.38 +2.78 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 19.39 +2.61 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.52 +2.52 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.67 +2.65 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.88 +2.60 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.95 +2.31 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.24 +2.19 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.58 +1.93 56 0 1 0
29OCT26 60.00 C 9.30 9.30 9.20 10.10 +1.72 57 2 16 0
29OCT26 62.50 C 0.00 0.00 0.00 8.89 +1.53 58 0 14 0
29OCT26 65.00 C 6.75 7.88 6.75 7.81 +1.29 59 101 517 +57
29OCT26 67.50 C 6.86 7.33 6.69 6.94 +1.25 60 310 284 +131
29OCT26 70.00 C 5.91 6.25 5.91 6.01 +1.14 61 8 196 +1
29OCT26 72.50 C 0.00 0.00 0.00 5.15 +1.00 60 0 44 0
29OCT26 75.00 C 0.00 0.00 0.00 4.40 +0.88 60 0 59 0
29OCT26 77.50 C 0.00 0.00 0.00 3.74 +0.76 60 0 59 0
29OCT26 80.00 C 0.00 0.00 0.00 3.18 +0.66 60 0 141 0
29OCT26 82.50 C 3.48 3.48 3.48 2.69 +0.56 60 4 177 +4
29OCT26 85.00 C 3.21 3.21 3.21 2.27 +0.48 60 2 99 0
29OCT26 87.50 C 0.00 0.00 0.00 1.91 +0.41 60 0 84 0
29OCT26 90.00 C 2.28 2.28 2.28 1.61 +0.35 60 1 53 +1
29OCT26 92.50 C 0.00 0.00 0.00 1.35 +0.29 60 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 1.13 +0.25 60 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.94 +0.20 60 0 313 0
29OCT26 100.00 C 1.48 1.48 1.48 0.79 +0.17 60 16 59 0
29OCT26 102.50 C 0.00 0.00 0.00 0.66 +0.15 60 0 20 0
29OCT26 105.00 C 0.00 0.00 0.00 0.55 +0.12 60 0 46 0
29OCT26 107.50 C 1.21 1.21 1.21 0.46 +0.10 60 20 75 +20
29OCT26 110.00 C 1.19 1.19 1.04 0.38 +0.08 60 50 43 +8
29OCT26 112.50 C 0.00 0.00 0.00 0.32 +0.07 60 0 46 0
29OCT26 115.00 C 1.05 1.05 1.05 0.26 +0.06 59 2 22 +2
29OCT26 117.50 C 0.00 0.00 0.00 0.22 +0.05 60 0 66 0
29OCT26 120.00 C 0.00 0.00 0.00 0.18 +0.04 59 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.15 +0.03 59 0 48 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 +0.03 60 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.11 +0.03 60 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 69 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 +0.01 59 0 23 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 +0.01 60 0 50 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 81 0
29OCT26 140.00 C 0.42 0.45 0.42 0.04 +0.01 59 21 154 +1
27NOV26 25.00 C 0.00 0.00 0.00 40.63 +3.31 80 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.64 +3.18 77 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.63 +3.28 72 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.65 +3.32 70 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.68 +3.31 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.70 +3.26 68 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.78 +3.23 70 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.76 +3.13 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.84 +3.27 67 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.82 +3.45 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 30.94 +3.36 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.96 +3.46 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.93 +3.26 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.96 +3.07 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 27.04 +3.15 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 26.14 +3.32 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 25.22 +3.34 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.33 +3.34 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 23.47 +3.34 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 22.59 +3.25 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 21.58 +2.61 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 20.62 +2.71 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.01 +2.90 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.03 +2.66 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.33 +2.66 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.53 +2.53 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.73 +2.33 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.00 +2.07 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.58 +2.00 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.07 +1.72 56 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 9.92 +1.56 57 0 45 0
27NOV26 65.00 C 9.22 9.22 9.22 8.91 +1.41 58 15 65 +15
27NOV26 67.50 C 0.00 0.00 0.00 8.03 +1.30 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.14 +1.24 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.26 +1.11 59 0 1 0
27NOV26 75.00 C 0.00 0.00 0.00 5.48 +1.00 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.78 +0.88 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 4.17 +0.78 59 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 3.63 +0.69 59 0 0 0
27NOV26 85.00 C 4.23 4.39 4.01 3.15 +0.61 59 100 144 +100
27NOV26 87.50 C 0.00 0.00 0.00 2.74 +0.54 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.37 +0.47 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.05 +0.41 59 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 1.78 +0.36 59 0 0 0
27NOV26 97.50 C 2.51 2.51 2.51 1.54 +0.32 59 20 20 +20
27NOV26 100.00 C 0.00 0.00 0.00 1.33 +0.28 59 0 1 0
27NOV26 102.50 C 2.14 2.14 2.14 1.14 +0.23 59 20 20 +20
27NOV26 105.00 C 2.03 2.03 2.03 0.99 +0.21 59 20 20 +20
27NOV26 107.50 C 1.93 1.93 1.93 0.85 +0.18 59 17 17 +17
27NOV26 110.00 C 0.00 0.00 0.00 0.73 +0.15 59 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.63 +0.13 59 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.54 +0.11 58 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.47 +0.10 59 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.40 +0.08 58 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.35 +0.08 59 0 0 0
27NOV26 125.00 C 1.05 1.20 1.05 0.30 +0.06 59 6 6 +6
27NOV26 127.50 C 1.20 1.20 1.20 0.26 +0.06 59 2 2 +2
27NOV26 130.00 C 0.00 0.00 0.00 0.22 +0.05 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
27NOV26 137.50 C 0.72 0.72 0.72 0.14 +0.03 58 4 14 +4
30DEC26 25.00 C 0.00 0.00 0.00 40.70 +3.26 71 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.64 +3.09 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.76 +3.18 69 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.65 +3.04 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.83 +3.22 67 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 35.86 +3.24 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.78 +3.04 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.80 +3.06 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.91 +3.20 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.89 +3.21 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.08 +3.23 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.13 +3.30 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.19 +3.27 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.33 +3.20 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.29 +3.17 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.44 +3.11 56 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.52 +3.05 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.63 +3.09 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.77 +3.19 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.84 +3.04 53 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 22.04 +3.01 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 21.22 +2.91 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.39 +2.72 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.70 +2.76 54 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.85 +2.61 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 18.14 +2.55 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.30 +2.26 53 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 14.72 +2.11 53 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 13.37 +2.08 54 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 11.84 +1.60 54 0 71 0
30DEC26 62.50 C 10.20 11.03 9.92 10.72 +1.61 55 18 98 +16
30DEC26 65.00 C 9.70 9.77 9.70 9.72 +1.40 56 5 626 +3
30DEC26 67.50 C 0.00 0.00 0.00 8.87 +1.32 57 0 50 0
30DEC26 70.00 C 8.21 8.21 8.21 8.02 +1.33 57 1 683 0
30DEC26 72.50 C 7.17 7.40 7.17 7.13 +1.20 57 2 2,263 +2
30DEC26 75.00 C 6.90 6.90 6.90 6.33 +1.09 57 2 165 0
30DEC26 77.50 C 0.00 0.00 0.00 5.61 +0.98 57 0 83 0
30DEC26 80.00 C 5.73 5.73 5.73 4.97 +0.89 57 1 129 -1
30DEC26 82.50 C 0.00 0.00 0.00 4.40 +0.80 57 0 119 0
30DEC26 85.00 C 0.00 0.00 0.00 3.89 +0.72 57 0 1,175 0
30DEC26 87.50 C 0.00 0.00 0.00 3.43 +0.64 57 0 193 0
30DEC26 90.00 C 4.30 4.30 4.30 3.03 +0.58 57 2 207 0
30DEC26 92.50 C 0.00 0.00 0.00 2.67 +0.51 57 0 182 0
30DEC26 95.00 C 0.00 0.00 0.00 2.35 +0.45 57 0 96 0
30DEC26 97.50 C 3.37 3.37 3.37 2.07 +0.41 57 20 242 0
30DEC26 100.00 C 3.24 3.24 3.24 1.82 +0.36 56 2 225 -2
30DEC26 102.50 C 0.00 0.00 0.00 1.60 +0.32 56 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 1.41 +0.28 56 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.25 56 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 +0.22 56 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.96 +0.20 56 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 +0.17 56 0 13 0
30DEC26 117.50 C 1.94 1.94 1.94 0.74 +0.15 56 20 48 +20
30DEC26 120.00 C 0.00 0.00 0.00 0.65 +0.13 56 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.57 +0.12 56 0 50 0
30DEC26 125.00 C 1.60 1.60 1.60 0.50 +0.10 56 20 105 +20
30DEC26 127.50 C 0.00 0.00 0.00 0.44 +0.09 56 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.39 +0.08 56 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.34 +0.07 56 0 20 0
30DEC26 135.00 C 1.32 1.32 1.32 0.30 +0.06 56 20 40 +20
30DEC26 137.50 C 1.35 1.35 1.26 0.26 +0.05 56 26 50 +26
30MAR27 25.00 C 0.00 0.00 0.00 40.97 +3.19 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 40.02 +3.19 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 39.07 +3.18 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 38.12 +3.17 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 37.18 +3.17 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 36.24 +3.16 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 35.30 +3.17 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.39 +3.15 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.55 +3.35 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.56 +3.19 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.67 +3.19 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.74 +3.16 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.93 +3.14 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 29.05 +3.26 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 28.10 +3.04 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.31 +3.12 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.30 +2.89 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.63 +2.96 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.82 +2.88 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.03 +2.91 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.15 +2.71 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 22.37 +2.59 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 21.64 +2.51 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 21.03 +2.43 51 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 20.24 +2.35 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.60 +2.30 51 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.11 +2.18 52 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 16.68 +2.09 52 0 718 0
30MAR27 57.50 C 14.70 14.70 14.70 15.36 +2.03 53 1 605 -1
30MAR27 60.00 C 0.00 0.00 0.00 14.23 +1.86 54 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 13.15 +1.80 54 0 114 0
30MAR27 65.00 C 11.98 11.98 11.98 12.11 +1.52 54 15 17 +15
30MAR27 67.50 C 0.00 0.00 0.00 11.21 +1.38 55 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.43 +1.44 56 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 9.67 +1.47 56 0 507 0
30MAR27 75.00 C 0.00 0.00 0.00 8.85 +1.38 56 0 1,209 0
30MAR27 77.50 C 8.52 8.56 8.52 8.10 +1.29 56 3 621 +3
30MAR27 80.00 C 8.00 8.00 8.00 7.40 +1.20 56 1 49 0
30MAR27 82.50 C 7.52 7.54 7.52 6.77 +1.12 56 2 61 0
30MAR27 85.00 C 0.00 0.00 0.00 6.18 +1.04 56 0 301 0
30MAR27 87.50 C 6.64 6.69 6.64 5.65 +0.97 56 18 81 +4
30MAR27 90.00 C 6.26 6.26 6.26 5.16 +0.90 56 4 117 0
30MAR27 92.50 C 0.00 0.00 0.00 4.72 +0.84 56 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 4.31 +0.78 56 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.93 +0.71 56 0 15 0
30MAR27 100.00 C 5.00 5.00 5.00 3.59 +0.66 56 2 49 0
30MAR27 102.50 C 0.00 0.00 0.00 3.28 +0.61 56 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 3.00 +0.57 56 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.74 +0.53 56 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.51 +0.49 56 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.29 +0.45 55 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.03 +0.35 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.86 +0.38 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.70 +0.31 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.55 +0.28 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.42 +0.29 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.30 +0.24 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.19 +0.22 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.09 +0.21 55 0 0 0
30MAR27 135.00 C 2.25 2.25 2.25 1.00 +0.19 55 1 1 +1
30MAR27 137.50 C 0.00 0.00 0.00 0.92 +0.18 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 41.40 +3.18 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.47 +3.18 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.55 +3.17 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.63 +3.34 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.71 +3.31 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.89 +3.23 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.97 +3.22 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 35.02 +3.11 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.13 +3.09 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.26 +3.09 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 32.39 +3.06 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 31.48 +2.82 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 30.86 +3.14 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 29.92 +2.98 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 29.06 +2.93 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.31 +2.92 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.43 +2.74 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.77 +2.85 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.02 +2.81 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 25.29 +2.69 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 24.57 +2.69 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.88 +2.61 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.21 +2.54 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.56 +2.47 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.93 +2.41 52 0 0 0
29JUN27 50.00 C 21.48 21.48 21.48 21.38 +2.41 52 1 3 +1
29JUN27 52.50 C 0.00 0.00 0.00 19.91 +2.26 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.57 +2.15 53 0 1 0
29JUN27 57.50 C 17.32 17.32 17.32 17.22 +1.96 52 2 4 +2
29JUN27 60.00 C 0.00 0.00 0.00 16.21 +1.89 53 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.17 +1.80 54 0 0 0
29JUN27 65.00 C 13.00 13.00 13.00 14.21 +1.68 54 1 10 +1
29JUN27 67.50 C 0.00 0.00 0.00 13.43 +1.79 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.47 +1.51 55 0 607 0
29JUN27 72.50 C 0.00 0.00 0.00 11.86 +1.51 56 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 11.08 +1.41 56 0 20 0
29JUN27 77.50 C 9.70 9.70 9.70 10.31 +1.33 56 15 15 +4
29JUN27 80.00 C 9.02 9.02 9.02 9.60 +1.26 56 2 64 0
29JUN27 82.50 C 0.00 0.00 0.00 8.94 +1.20 56 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 8.32 +1.12 56 0 47 0
29JUN27 87.50 C 0.00 0.00 0.00 7.74 +1.05 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 7.21 +1.00 56 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 6.71 +0.93 56 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 6.25 +0.88 56 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.82 +0.83 55 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 5.43 +0.78 55 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 5.06 +0.74 55 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.71 +0.69 55 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.40 +0.65 55 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 4.10 +0.61 55 0 304 0
29JUN27 112.50 C 0.00 0.00 0.00 3.82 +0.57 55 0 22 0
29JUN27 115.00 C 5.00 5.00 5.00 3.57 +0.54 55 1 1 +1
29JUN27 117.50 C 0.00 0.00 0.00 3.33 +0.51 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.11 +0.48 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.90 +0.45 55 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.71 +0.42 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.53 +0.39 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.37 +0.37 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 2.21 +0.35 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.07 +0.33 55 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.94 +0.31 55 0 30 0
TOTAL CALL 4,989 46,387 +918
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 23 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 10 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.03 100 0 2 0
07AUG26 53.00 P 0.03 0.03 0.03 0.01 -0.05 92 2 60 +2
07AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.10 85 0 14 0
07AUG26 55.00 P 0.04 0.04 0.04 0.02 -0.14 85 1 48 0
07AUG26 56.00 P 0.17 0.17 0.07 0.04 -0.23 85 17 57 -3
07AUG26 57.00 P 0.26 0.26 0.06 0.06 -0.34 82 33 66 +10
07AUG26 58.00 P 0.33 0.33 0.12 0.11 -0.47 82 23 79 -9
07AUG26 59.00 P 0.62 0.62 0.16 0.18 -0.67 81 33 43 -1
07AUG26 60.00 P 0.80 0.90 0.24 0.29 -0.91 81 125 115 -15
07AUG26 61.00 P 1.29 1.29 0.41 0.45 -1.14 81 69 47 -24
07AUG26 62.00 P 1.30 1.35 0.58 0.67 -1.41 81 68 46 -8
07AUG26 63.00 P 1.72 2.12 0.84 0.95 -1.69 81 71 81 +2
07AUG26 64.00 P 2.80 2.80 1.27 1.31 -1.96 80 33 89 -11
07AUG26 65.00 P 2.80 2.80 1.70 1.81 -2.16 83 49 68 +30
07AUG26 66.00 P 3.50 3.50 2.38 2.36 -2.37 84 14 28 +1
07AUG26 67.00 P 4.40 4.40 2.79 3.03 -2.51 86 3 38 -2
07AUG26 68.00 P 3.75 3.75 3.75 3.72 -2.68 87 1 78 +1
07AUG26 69.00 P 4.58 4.58 4.58 4.50 -2.81 89 1 3 0
07AUG26 70.00 P 5.22 5.31 5.22 5.32 -2.92 91 3 12 -2
07AUG26 71.00 P 0.00 0.00 0.00 6.15 -2.70 91 0 18 0
07AUG26 72.00 P 0.00 0.00 0.00 6.92 -3.27 82 0 22 0
07AUG26 73.00 P 0.00 0.00 0.00 7.83 -3.32 80 0 8 0
07AUG26 74.00 P 0.00 0.00 0.00 8.78 -3.19 80 0 9 0
07AUG26 75.00 P 0.00 0.00 0.00 9.74 -3.43 78 0 26 0
07AUG26 76.00 P 0.00 0.00 0.00 10.73 -3.18 82 0 2 0
07AUG26 77.00 P 0.00 0.00 0.00 11.83 -2.97 109 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 12.71 -3.33 84 0 1 0
07AUG26 79.00 P 0.00 0.00 0.00 13.70 -3.19 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 14.70 -3.18 0 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 15.84 -3.18 137 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 16.84 -3.05 143 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 17.85 -3.14 151 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 18.80 -3.23 147 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 19.81 -3.03 155 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 20.83 -3.21 165 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 21.75 -3.13 149 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 22.72 -3.16 139 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 23.84 -2.96 183 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 24.73 -3.15 154 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 25.75 -3.07 168 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.04 79 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.05 76 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.07 78 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.03 -0.07 79 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.09 80 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.05 -0.11 80 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.12 80 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.09 -0.16 80 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.12 -0.22 78 0 2 0
14AUG26 53.00 P 0.00 0.00 0.00 0.17 -0.29 78 0 1 0
14AUG26 54.00 P 0.39 0.39 0.39 0.24 -0.37 78 20 20 +20
14AUG26 55.00 P 0.50 0.51 0.30 0.33 -0.46 78 25 15 +5
14AUG26 56.00 P 0.67 0.67 0.65 0.44 -0.56 78 45 45 +39
14AUG26 57.00 P 0.88 0.90 0.48 0.58 -0.68 77 40 46 +36
14AUG26 58.00 P 1.08 1.21 0.68 0.76 -0.80 77 9 28 +5
14AUG26 59.00 P 1.38 1.38 1.38 0.97 -0.96 77 2 22 +2
14AUG26 60.00 P 1.68 1.88 1.06 1.22 -1.14 77 35 32 +21
14AUG26 61.00 P 0.00 0.00 0.00 1.51 -1.33 77 0 20 0
14AUG26 62.00 P 2.50 2.50 1.78 1.84 -1.55 77 4 40 +2
14AUG26 63.00 P 2.26 2.26 2.26 2.23 -1.72 77 2 64 +2
14AUG26 64.00 P 3.97 3.97 3.47 2.70 -1.84 78 23 30 +15
14AUG26 65.00 P 4.07 4.10 4.04 3.23 -1.97 79 22 22 +22
14AUG26 66.00 P 4.13 4.13 4.13 3.79 -2.09 79 5 5 +5
14AUG26 67.00 P 5.65 5.65 5.65 4.41 -2.21 80 1 1 +1
14AUG26 68.00 P 5.03 5.03 5.03 5.04 -2.34 80 1 1 +1
14AUG26 69.00 P 0.00 0.00 0.00 5.78 -2.40 83 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 6.51 -2.50 83 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 7.24 -2.63 83 0 4 0
14AUG26 72.00 P 0.00 0.00 0.00 8.07 -2.69 85 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 8.90 -2.76 86 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 9.74 -2.85 87 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 10.47 -3.06 84 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 11.49 -3.00 89 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 12.39 -3.05 90 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 13.14 -3.24 84 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 14.10 -3.21 86 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 15.00 -3.10 85 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 16.04 -3.11 91 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 16.86 -3.31 82 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 18.13 -2.86 104 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.05 70 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.06 72 0 120 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.08 71 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.10 70 0 80 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.13 69 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.12 -0.18 69 0 54 0
28AUG26 48.00 P 0.25 0.25 0.15 0.17 -0.21 69 2 69 0
28AUG26 49.00 P 0.31 0.31 0.19 0.22 -0.27 69 38 73 +21
28AUG26 50.00 P 0.40 0.42 0.23 0.29 -0.33 69 50 391 -5
28AUG26 52.50 P 0.72 0.74 0.43 0.53 -0.51 69 63 470 +4
28AUG26 55.00 P 1.35 1.35 0.75 0.92 -0.72 69 108 393 -5
28AUG26 57.50 P 1.89 1.89 1.27 1.47 -0.95 68 80 471 +56
28AUG26 60.00 P 3.10 3.12 2.09 2.21 -1.30 68 501 2,828 +254
28AUG26 62.50 P 4.05 4.05 3.16 3.16 -1.75 68 19 365 +6
28AUG26 65.00 P 5.41 5.85 4.44 4.46 -1.98 70 65 1,212 +21
28AUG26 67.50 P 8.00 8.00 6.18 6.03 -2.11 72 7 264 +2
28AUG26 70.00 P 9.19 9.25 7.60 7.68 -2.34 73 12 353 -4
28AUG26 72.50 P 0.00 0.00 0.00 9.52 -2.53 74 0 665 0
28AUG26 75.00 P 12.26 12.26 12.26 11.52 -2.69 75 2 285 -2
28AUG26 77.50 P 0.00 0.00 0.00 13.66 -2.81 78 0 410 0
28AUG26 80.00 P 0.00 0.00 0.00 15.90 -2.92 81 0 85 0
28AUG26 82.50 P 0.00 0.00 0.00 18.23 -3.00 84 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 20.53 -3.08 86 0 239 0
28AUG26 87.50 P 0.00 0.00 0.00 22.90 -3.09 88 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 25.30 -3.10 91 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 28.06 -2.75 105 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 30.61 -2.64 112 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 32.36 -3.26 87 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 34.96 -3.20 97 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 37.44 -3.04 100 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.90 -3.10 102 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 42.38 -3.10 105 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 44.79 -3.22 101 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 47.21 -3.35 92 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 49.85 -3.11 114 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 52.20 -3.25 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 54.70 -3.39 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 57.35 -3.08 124 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 59.84 -3.05 127 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 62.20 -3.48 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 64.82 -3.29 131 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 67.34 -3.13 136 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 69.82 -3.22 137 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 72.34 -3.27 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.04 65 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.05 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.06 64 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.08 64 0 1 0
29SEP26 40.00 P 0.18 0.18 0.18 0.12 -0.11 64 2 106 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.13 63 0 17 0
29SEP26 42.00 P 0.20 0.20 0.20 0.19 -0.15 63 1 22 -1
29SEP26 43.00 P 0.00 0.00 0.00 0.24 -0.18 63 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 -0.22 63 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.26 63 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 -0.31 63 0 109 0
29SEP26 47.00 P 0.48 0.48 0.44 0.57 -0.35 63 22 85 +22
29SEP26 48.00 P 0.00 0.00 0.00 0.68 -0.40 63 0 51 0
29SEP26 49.00 P 0.89 0.93 0.69 0.82 -0.47 63 15 167 -13
29SEP26 50.00 P 1.10 1.10 0.78 0.97 -0.52 63 35 3,057 -9
29SEP26 52.50 P 1.73 1.73 1.20 1.45 -0.68 63 30 1,111 +10
29SEP26 55.00 P 2.34 2.44 1.79 2.06 -0.86 62 45 1,545 +4
29SEP26 57.50 P 3.14 3.14 3.14 2.82 -1.05 62 30 521 +30
29SEP26 60.00 P 4.40 4.40 3.50 3.73 -1.35 62 30 1,016 +1
29SEP26 62.50 P 5.76 5.81 5.70 4.79 -1.74 62 27 796 +2
29SEP26 65.00 P 7.28 7.50 6.08 6.21 -1.90 64 13 1,058 0
29SEP26 67.50 P 8.65 8.65 8.65 7.79 -1.98 65 1 461 -1
29SEP26 70.00 P 0.00 0.00 0.00 9.45 -2.09 66 0 528 0
29SEP26 72.50 P 12.55 12.55 11.26 11.17 -2.25 67 6 388 -5
29SEP26 75.00 P 14.40 14.40 13.48 13.05 -2.40 67 6 747 +5
29SEP26 77.50 P 0.00 0.00 0.00 15.03 -2.52 68 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.08 -2.65 69 0 352 0
29SEP26 82.50 P 0.00 0.00 0.00 19.25 -2.74 71 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 21.48 -2.82 72 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 23.77 -2.90 74 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 26.08 -3.00 75 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 28.51 -2.98 79 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 30.68 -3.17 77 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 33.02 -3.21 77 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 35.40 -3.22 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 37.76 -3.11 79 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.29 -2.93 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.65 -3.11 82 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 45.07 -3.12 83 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 47.50 -3.22 83 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.92 -3.12 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.36 -3.09 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.81 -3.28 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.35 -3.18 86 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.84 -3.06 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.22 -3.46 81 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.82 -3.32 91 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 67.34 -3.13 95 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.82 -3.40 95 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.34 -3.27 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.05 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.06 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.08 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.13 -0.10 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.17 -0.11 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.21 -0.13 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 -0.18 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.31 -0.20 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 -0.24 59 0 0 0
29OCT26 43.00 P 0.53 0.53 0.53 0.47 -0.27 59 50 50 +50
29OCT26 44.00 P 0.00 0.00 0.00 0.56 -0.33 59 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.68 -0.37 59 0 20 0
29OCT26 46.00 P 0.00 0.00 0.00 0.79 -0.42 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.95 -0.46 59 0 15 0
29OCT26 48.00 P 1.10 1.10 0.89 1.11 -0.52 59 7 115 +4
29OCT26 49.00 P 1.35 1.38 1.35 1.27 -0.57 59 30 76 0
29OCT26 50.00 P 1.59 1.59 1.38 1.48 -0.64 59 57 269 +55
29OCT26 52.50 P 2.21 2.25 1.76 2.05 -0.79 58 36 276 -1
29OCT26 55.00 P 3.17 3.17 3.09 2.74 -0.96 58 60 602 +60
29OCT26 57.50 P 4.22 4.22 3.31 3.60 -1.13 58 7 217 -1
29OCT26 60.00 P 5.40 5.40 4.42 4.59 -1.41 58 2 348 -2
29OCT26 62.50 P 6.50 6.90 6.00 5.74 -1.74 58 4 602 0
29OCT26 65.00 P 8.19 8.46 7.05 7.19 -1.87 60 212 499 +150
29OCT26 67.50 P 0.00 0.00 0.00 8.77 -1.96 61 0 1,168 0
29OCT26 70.00 P 0.00 0.00 0.00 10.42 -2.02 62 0 275 0
29OCT26 72.50 P 0.00 0.00 0.00 12.12 -2.20 62 0 194 0
29OCT26 75.00 P 0.00 0.00 0.00 13.95 -2.30 63 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 15.84 -2.46 63 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 17.87 -2.54 64 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 19.94 -2.66 65 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 22.12 -2.71 66 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.32 -2.81 67 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.61 -2.86 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.92 -2.94 70 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 31.26 -3.00 71 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.55 -2.90 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.87 -2.94 73 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.33 -3.00 75 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.69 -3.12 75 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.02 -2.94 75 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.41 -3.05 76 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.82 -3.04 76 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.25 -3.17 77 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.55 -3.17 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.12 -2.97 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.47 -3.14 77 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 59.85 -3.14 75 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.37 -3.31 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 64.82 -3.32 77 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.34 -3.13 80 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.82 -3.40 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.34 -3.27 83 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 74.70 -3.24 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 -0.04 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.08 -0.05 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 -0.07 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 -0.09 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.17 -0.11 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.21 -0.13 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.26 -0.14 58 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.31 -0.17 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.38 -0.20 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.46 -0.23 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.54 -0.27 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.65 -0.31 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.77 -0.35 58 0 0 0
27NOV26 44.00 P 0.89 0.89 0.89 0.89 -0.39 58 2 2 0
27NOV26 45.00 P 0.00 0.00 0.00 1.05 -0.43 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.22 -0.48 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.38 -0.54 58 0 0 0
27NOV26 48.00 P 1.70 1.70 1.70 1.60 -0.57 58 2 101 0
27NOV26 49.00 P 0.00 0.00 0.00 1.81 -0.64 58 0 16 0
27NOV26 50.00 P 0.00 0.00 0.00 2.03 -0.70 58 0 17 0
27NOV26 52.50 P 2.36 2.36 2.36 2.71 -0.83 57 20 37 +19
27NOV26 55.00 P 3.86 3.86 3.20 3.50 -0.97 57 6 65 +3
27NOV26 57.50 P 4.42 4.42 4.42 4.39 -1.13 57 15 96 +15
27NOV26 60.00 P 5.90 5.90 5.52 5.44 -1.40 57 29 183 +28
27NOV26 62.50 P 0.00 0.00 0.00 6.64 -1.74 57 0 0 0
27NOV26 65.00 P 9.07 9.07 8.05 8.12 -1.89 58 180 150 +135
27NOV26 67.50 P 0.00 0.00 0.00 9.70 -1.93 59 0 0 0
27NOV26 70.00 P 11.37 11.37 11.37 11.38 -1.97 61 120 120 +120
27NOV26 72.50 P 0.00 0.00 0.00 13.10 -2.07 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.86 -2.21 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.75 -2.31 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.69 -2.43 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.74 -2.50 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 22.81 -2.62 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.00 -2.65 65 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 27.20 -2.75 65 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 29.47 -2.80 67 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.78 -2.85 68 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.11 -2.92 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.50 -2.92 71 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.75 -3.15 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.07 -3.02 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.53 -2.90 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.74 -3.10 72 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.14 -2.99 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 50.47 -3.37 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.88 -3.20 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.41 -3.13 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.70 -3.34 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 60.14 -3.24 74 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.52 -3.32 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 64.88 -3.41 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.34 -3.58 71 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 69.82 -3.55 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.34 -3.42 75 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.04 56 0 0 0
30DEC26 30.00 P 0.17 0.17 0.17 0.08 -0.05 56 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.06 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.08 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.10 56 0 20 0
30DEC26 34.00 P 0.29 0.29 0.29 0.21 -0.12 56 15 25 +15
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.14 56 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.31 -0.16 56 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.17 56 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.46 -0.21 56 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.55 -0.24 56 0 0 0
30DEC26 40.00 P 0.57 0.57 0.57 0.65 -0.26 56 5 58 -5
30DEC26 41.00 P 0.00 0.00 0.00 0.77 -0.31 56 0 55 0
30DEC26 42.00 P 0.96 0.96 0.96 0.89 -0.35 55 1 31 -1
30DEC26 43.00 P 0.00 0.00 0.00 1.04 -0.37 56 0 116 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.42 55 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 -0.48 55 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 1.55 -0.51 55 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.77 -0.55 55 0 101 0
30DEC26 48.00 P 2.04 2.04 2.04 1.99 -0.61 55 1 162 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.21 -0.67 55 0 65 0
30DEC26 50.00 P 2.20 2.20 2.20 2.49 -0.68 55 2 492 0
30DEC26 52.50 P 3.45 3.45 2.90 3.19 -0.86 55 47 273 +17
30DEC26 55.00 P 4.42 4.42 4.42 4.05 -0.98 55 1 380 0
30DEC26 57.50 P 0.00 0.00 0.00 5.00 -1.16 55 0 491 0
30DEC26 60.00 P 6.91 6.91 6.30 6.07 -1.39 55 3 685 -2
30DEC26 62.50 P 8.50 8.50 7.35 7.41 -1.63 56 19 652 -4
30DEC26 65.00 P 9.84 9.87 8.84 8.84 -1.83 56 38 2,579 -6
30DEC26 67.50 P 11.72 11.72 11.72 10.49 -1.77 58 15 295 +15
30DEC26 70.00 P 12.45 12.45 12.25 12.08 -1.91 58 17 1,250 +15
30DEC26 72.50 P 0.00 0.00 0.00 13.80 -1.96 58 0 1,006 0
30DEC26 75.00 P 0.00 0.00 0.00 15.53 -2.14 59 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 17.41 -2.18 59 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 19.32 -2.33 60 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 21.32 -2.40 60 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 23.39 -2.49 61 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.48 -2.60 61 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 27.68 -2.62 62 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 29.89 -2.72 63 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 32.16 -2.77 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.47 -2.81 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.79 -2.89 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.18 -2.91 67 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.58 -2.82 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.99 -2.75 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.27 -2.85 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.54 -2.94 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.89 -3.01 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.31 -2.90 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.66 -3.11 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.99 -3.06 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.40 -3.13 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.79 -3.23 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 65.12 -3.24 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.76 -3.16 74 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 69.99 -3.38 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.48 -3.48 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 -0.05 55 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 -0.06 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.20 -0.06 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 -0.09 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.30 -0.09 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.37 -0.11 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.43 -0.11 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.10 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.16 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.68 -0.20 55 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.81 -0.20 55 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.93 -0.24 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 -0.26 55 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.26 -0.26 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.44 -0.27 55 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.57 -0.37 54 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 -0.41 54 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.98 -0.41 54 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 2.21 -0.45 54 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.44 -0.51 54 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.69 -0.55 54 0 6 0
30MAR27 47.00 P 2.43 2.43 2.43 2.98 -0.55 54 3 6 -3
30MAR27 48.00 P 0.00 0.00 0.00 3.27 -0.60 54 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 3.56 -0.67 54 0 12 0
30MAR27 50.00 P 3.86 3.86 3.86 3.86 -0.73 54 1 466 0
30MAR27 52.50 P 4.28 4.28 4.28 4.76 -0.78 54 4 443 +3
30MAR27 55.00 P 5.90 5.90 5.90 5.69 -0.93 54 20 685 0
30MAR27 57.50 P 6.48 6.48 6.48 6.78 -0.99 54 3 667 -3
30MAR27 60.00 P 8.54 8.54 8.25 7.90 -1.22 54 210 1,311 +210
30MAR27 62.50 P 9.18 9.18 9.18 9.18 -1.49 54 1 257 0
30MAR27 65.00 P 0.00 0.00 0.00 10.63 -1.70 54 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.27 -1.73 55 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 13.90 -1.90 55 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 15.67 -1.94 56 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 17.51 -1.90 57 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 19.37 -1.97 58 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 21.26 -2.01 58 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.21 -2.07 58 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 25.15 -2.21 59 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.21 -2.25 59 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 29.30 -2.30 60 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.40 -2.42 60 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.57 -2.47 61 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 35.79 -2.49 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.02 -2.58 62 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 40.27 -2.66 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.60 -2.68 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.93 -2.72 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.27 -2.79 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.58 -2.91 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.89 -3.01 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.23 -3.01 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.49 -2.94 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 58.84 -2.96 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.11 -3.05 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.53 -3.01 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.93 -3.09 67 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 68.20 -3.17 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.82 -2.89 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 73.06 -3.07 68 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.24 -0.09 55 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 -0.10 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.37 -0.11 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.44 -0.12 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.53 -0.11 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.62 -0.13 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.69 -0.19 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.81 -0.21 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.94 -0.22 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.07 -0.26 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.22 -0.29 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.39 -0.30 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.57 -0.33 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.75 -0.38 54 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.95 -0.42 54 0 0 0
29JUN27 40.00 P 1.78 1.78 1.78 2.19 -0.41 54 15 15 +15
29JUN27 41.00 P 0.00 0.00 0.00 2.42 -0.45 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.66 -0.50 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.90 -0.56 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.20 -0.56 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.49 -0.58 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.79 -0.63 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.09 -0.70 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.42 -0.74 54 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.79 -0.74 54 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.16 -0.75 54 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 6.08 -0.92 54 0 1,058 0
29JUN27 55.00 P 7.32 7.34 7.19 7.17 -0.95 54 66 846 +66
29JUN27 57.50 P 0.00 0.00 0.00 8.28 -1.08 54 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 9.49 -1.18 53 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 10.80 -1.35 53 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 12.23 -1.66 54 0 87 0
29JUN27 67.50 P 0.00 0.00 0.00 13.85 -1.70 54 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 15.38 -2.05 54 0 616 0
29JUN27 72.50 P 17.25 17.25 17.25 17.14 -2.04 55 2 70 -2
29JUN27 75.00 P 0.00 0.00 0.00 18.96 -2.20 55 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.95 -2.04 56 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 22.75 -2.19 57 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 24.80 -2.10 58 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 26.80 -2.07 58 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.75 -2.20 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.78 -2.27 59 0 26 0
29JUN27 92.50 P 0.00 0.00 0.00 32.88 -2.29 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.99 -2.31 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.11 -2.42 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.27 -2.49 60 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.50 -2.51 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.74 -2.53 61 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.99 -2.60 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.25 -2.68 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.58 -2.69 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.76 -2.77 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.25 -2.74 64 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.33 -2.85 63 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.72 -2.80 64 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.95 -3.00 64 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.26 -2.90 64 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.59 -3.00 64 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.93 -3.04 64 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.27 -3.20 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 73.63 -3.14 65 0 0 0
TOTAL PUT 3,319 54,122 +1,506
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$ 57.800
07AUG26 43.00 C 0.00 0.00 0.00 14.95 +1.39 187 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 14.47 +1.41 186 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 13.83 +1.27 128 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.47 +1.41 173 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 12.97 +1.41 167 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.33 +1.26 114 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 11.95 +1.38 151 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.47 +1.40 149 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 10.97 +1.40 143 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.45 +1.38 133 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 9.81 +1.24 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.31 +1.23 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 8.81 +1.23 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.31 +1.21 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 7.82 +1.21 65 0 2 0
07AUG26 51.00 C 0.00 0.00 0.00 6.83 +1.17 64 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 5.85 +1.11 62 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 4.89 +1.06 61 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 3.98 +0.92 61 0 0 0
07AUG26 55.00 C 2.71 2.80 2.71 3.04 +0.72 54 2 1 -1
07AUG26 56.00 C 2.12 2.14 2.12 2.30 +0.56 57 2 3 0
07AUG26 57.00 C 1.43 1.82 1.43 1.67 +0.41 58 3 45 0
07AUG26 58.00 C 1.07 1.25 1.02 1.16 +0.28 59 30 77 +22
07AUG26 59.00 C 0.90 1.01 0.78 0.78 +0.15 60 10 53 -1
07AUG26 60.00 C 0.50 0.66 0.45 0.50 +0.09 61 43 294 -9
07AUG26 61.00 C 0.30 0.30 0.30 0.30 +0.04 61 2 6 0
07AUG26 62.00 C 0.25 0.26 0.25 0.17 +0.01 61 14 47 +4
07AUG26 63.00 C 0.00 0.00 0.00 0.09 0.00 61 0 24 0
07AUG26 64.00 C 0.00 0.00 0.00 0.05 0.00 62 0 12 0
07AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 64 0 26 0
07AUG26 66.00 C 0.05 0.05 0.05 0.02 0.00 67 22 26 +7
07AUG26 67.00 C 0.03 0.03 0.02 0.01 0.00 67 10 38 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 15.17 +1.58 123 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 14.47 +1.38 98 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.02 +1.42 101 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.69 +1.59 113 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.01 +1.40 93 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.51 +1.40 90 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 11.96 +1.34 80 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.49 +1.35 81 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 10.97 +1.32 75 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.67 +1.50 89 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 9.87 +1.17 54 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.52 +1.29 70 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 8.90 +1.14 54 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 8.57 +1.26 68 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.09 +1.23 66 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.02 +1.02 54 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.13 +0.95 54 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.29 +0.87 54 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.49 +0.84 54 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 3.67 +0.64 51 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 3.03 +0.56 52 0 15 0
14AUG26 57.00 C 0.00 0.00 0.00 2.45 +0.46 52 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 1.96 +0.34 53 0 0 0
14AUG26 59.00 C 1.71 1.71 1.71 1.56 +0.28 54 15 35 +15
14AUG26 60.00 C 1.30 1.30 1.15 1.20 +0.18 54 10 17 0
14AUG26 61.00 C 1.00 1.00 1.00 0.93 +0.15 54 1 15 0
14AUG26 62.00 C 0.80 0.90 0.77 0.71 +0.13 55 7 22 +5
14AUG26 63.00 C 0.00 0.00 0.00 0.52 +0.09 55 0 15 0
14AUG26 64.00 C 0.51 0.51 0.51 0.37 +0.05 54 2 2 +2
14AUG26 65.00 C 0.00 0.00 0.00 0.27 +0.04 55 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.19 +0.03 55 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.04 0.00 55 0 1 0
14AUG26 71.00 C 0.00 0.00 0.00 0.03 0.00 56 0 1 0
14AUG26 72.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 15.18 +1.41 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.02 +1.20 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.17 +1.48 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.14 +1.14 61 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.17 +1.35 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.47 +1.47 65 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.43 +0.97 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.60 +0.92 58 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.68 +0.77 58 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.03 +0.71 58 0 38 0
28AUG26 57.50 C 3.50 3.50 3.50 3.60 +0.44 57 2 127 -2
28AUG26 60.00 C 2.80 2.85 2.48 2.57 +0.29 58 44 374 +17
28AUG26 62.50 C 1.90 1.98 1.90 1.82 +0.23 59 2 162 +1
28AUG26 65.00 C 1.18 1.43 1.18 1.21 +0.15 59 14 273 +7
28AUG26 67.50 C 0.92 1.01 0.80 0.78 +0.09 59 63 254 -26
28AUG26 70.00 C 0.60 0.71 0.60 0.49 +0.05 59 65 443 +57
28AUG26 72.50 C 0.45 0.52 0.45 0.30 +0.03 59 48 685 +27
28AUG26 75.00 C 0.36 0.36 0.36 0.18 +0.02 59 2 466 0
28AUG26 77.50 C 0.25 0.26 0.24 0.11 +0.01 59 64 588 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.06 0.00 58 0 663 0
28AUG26 82.50 C 0.16 0.16 0.16 0.04 0.00 60 1 551 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 59 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.52 +1.32 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.80 +1.95 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.67 +1.62 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.95 +1.75 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.14 +1.47 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.20 +1.46 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.39 +1.42 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.62 +1.40 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.87 +1.32 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 7.93 +0.71 54 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.43 +0.72 54 0 143 0
29SEP26 57.50 C 4.96 5.28 4.96 5.07 +0.42 53 8 99 +1
29SEP26 60.00 C 4.20 4.20 4.20 4.06 +0.38 54 3 265 -1
29SEP26 62.50 C 3.09 3.30 2.95 3.25 +0.32 55 47 187 +31
29SEP26 65.00 C 2.47 2.47 2.28 2.50 +0.23 54 6 1,843 0
29SEP26 67.50 C 1.96 2.09 1.81 1.91 +0.18 54 14 989 +4
29SEP26 70.00 C 1.44 1.44 1.44 1.43 +0.12 54 1 400 0
29SEP26 72.50 C 0.00 0.00 0.00 1.07 +0.09 54 0 295 0
29SEP26 75.00 C 1.15 1.15 1.15 0.79 +0.06 54 1 296 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.58 +0.04 54 0 242 0
29SEP26 80.00 C 0.00 0.00 0.00 0.42 +0.03 54 0 674 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 +0.01 54 0 469 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.01 54 0 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 0.00 54 0 765 0
29SEP26 92.50 C 0.29 0.29 0.29 0.08 0.00 54 1 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 54 0 711 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 0.00 54 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 54 0 239 0
29SEP26 102.50 C 0.17 0.17 0.17 0.02 0.00 54 1 79 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.06 +1.53 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.20 +1.47 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.37 +1.42 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.67 +1.56 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.89 +1.49 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.14 +1.25 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.40 +1.34 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.67 +1.24 55 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.10 +0.88 55 0 15 0
29OCT26 55.00 C 7.56 7.56 7.56 7.52 +0.72 53 1 21 +1
29OCT26 57.50 C 0.00 0.00 0.00 6.16 +0.51 52 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 5.24 +0.50 53 1 65 0
29OCT26 62.50 C 0.00 0.00 0.00 4.34 +0.33 53 0 51 0
29OCT26 65.00 C 3.70 3.75 3.66 3.57 +0.30 54 4 10 +3
29OCT26 67.50 C 0.00 0.00 0.00 2.92 +0.26 54 0 36 0
29OCT26 70.00 C 0.00 0.00 0.00 2.36 +0.22 54 0 13 0
29OCT26 72.50 C 2.00 2.00 2.00 1.89 +0.17 54 15 30 +15
29OCT26 75.00 C 1.72 1.81 1.72 1.51 +0.13 53 15 34 +15
29OCT26 77.50 C 0.00 0.00 0.00 1.20 +0.10 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.95 +0.08 53 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.75 +0.06 53 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 16.56 +1.44 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.86 +1.44 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.96 +1.32 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.33 +1.40 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.60 +1.34 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.90 +1.36 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.18 +1.14 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.55 +1.25 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.03 +1.12 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.66 +0.88 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.19 +0.53 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.18 +0.43 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.38 +0.43 54 0 200 0
27NOV26 65.00 C 0.00 0.00 0.00 4.62 +0.36 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 3.90 +0.29 54 0 0 0
27NOV26 70.00 C 3.23 3.51 3.23 3.28 +0.25 54 17 17 +17
27NOV26 72.50 C 0.00 0.00 0.00 2.75 +0.21 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.30 +0.17 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.91 +0.13 54 0 0 0
27NOV26 80.00 C 1.88 1.88 1.88 1.59 +0.11 54 1 3 +1
30DEC26 42.00 C 0.00 0.00 0.00 17.92 +1.58 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.13 +1.54 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.52 +1.32 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.59 +1.11 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.88 +1.11 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.19 +1.34 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.65 +1.43 55 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.00 +1.39 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.36 +1.32 54 0 3 0
30DEC26 52.50 C 10.50 10.50 10.50 10.90 +1.05 54 2 87 -2
30DEC26 55.00 C 0.00 0.00 0.00 9.42 +0.92 53 0 100 0
30DEC26 57.50 C 8.10 8.10 8.10 8.26 +0.61 53 1 41 0
30DEC26 60.00 C 7.23 7.23 7.23 7.10 +0.39 52 1 131 +1
30DEC26 62.50 C 0.00 0.00 0.00 6.36 +0.48 54 0 78 0
30DEC26 65.00 C 5.57 5.72 5.57 5.54 +0.40 54 17 122 +17
30DEC26 67.50 C 4.71 4.71 4.71 4.80 +0.36 54 2 289 +2
30DEC26 70.00 C 4.05 4.27 4.05 4.15 +0.32 54 10 146 +5
30DEC26 72.50 C 3.76 3.89 3.76 3.58 +0.29 54 20 163 +15
30DEC26 75.00 C 0.00 0.00 0.00 3.08 +0.25 54 0 370 0
30DEC26 77.50 C 3.00 3.00 3.00 2.64 +0.21 54 2 109 0
30DEC26 80.00 C 2.40 2.64 2.40 2.26 +0.18 53 3 608 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.94 +0.16 53 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 +0.14 53 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.42 +0.12 53 0 135 0
30DEC26 90.00 C 1.50 1.65 1.50 1.21 +0.10 53 8 662 +3
30DEC26 92.50 C 0.00 0.00 0.00 1.03 +0.08 53 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.88 +0.07 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.06 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.05 53 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.03 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 +0.02 53 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.01 53 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.41 +1.60 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.70 +1.28 55 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.06 +1.60 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.34 +1.24 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.68 +1.48 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.05 +1.18 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.42 +1.13 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.83 +1.11 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.27 +1.09 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.92 +1.02 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.69 +0.93 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.59 +0.86 54 0 130 0
30MAR27 60.00 C 9.55 9.55 9.42 9.42 +0.57 53 5 257 0
30MAR27 62.50 C 8.08 8.08 8.08 8.63 +0.46 54 15 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.83 +0.49 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.09 +0.50 54 0 45 0
30MAR27 70.00 C 6.48 6.48 6.48 6.37 +0.45 54 15 30 +15
30MAR27 72.50 C 0.00 0.00 0.00 5.73 +0.42 54 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 +0.37 54 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.62 +0.35 54 0 46 0
30MAR27 80.00 C 4.04 4.67 4.04 4.15 +0.32 54 17 95 +17
30MAR27 82.50 C 0.00 0.00 0.00 3.72 +0.29 54 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.34 +0.26 54 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.00 +0.24 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.69 +0.22 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.41 +0.19 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.16 +0.17 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.94 +0.16 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.74 +0.14 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.57 +0.14 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.41 +0.12 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.26 +0.10 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.65 +1.44 54 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.00 +1.41 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.37 +1.38 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.75 +1.34 54 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.16 +1.32 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.69 +1.41 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.03 +1.22 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.60 +1.31 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.34 +1.27 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.17 +0.96 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.91 +0.70 53 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.03 +0.49 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.26 +0.62 54 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.48 +0.64 54 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.76 +0.70 54 0 15 0
29JUN27 70.00 C 8.07 8.07 8.07 8.04 +0.65 54 15 15 +15
29JUN27 72.50 C 0.00 0.00 0.00 7.41 +0.64 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.80 +0.64 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.20 +0.54 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.72 +0.53 54 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.26 +0.54 54 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.80 +0.47 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.42 +0.44 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.08 +0.44 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.74 +0.43 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.41 +0.35 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.16 +0.35 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.91 +0.34 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.67 +0.34 54 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.43 +0.27 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.26 +0.27 54 0 229 0
TOTAL CALL 747 26,985 +317
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 3 0
07AUG26 51.00 P 0.00 0.00 0.00 0.02 -0.08 65 0 0 0
07AUG26 52.00 P 0.07 0.07 0.07 0.04 -0.14 63 10 45 -10
07AUG26 53.00 P 0.21 0.21 0.14 0.08 -0.24 61 12 39 -11
07AUG26 54.00 P 0.31 0.47 0.29 0.17 -0.37 62 33 42 +16
07AUG26 55.00 P 0.60 0.62 0.33 0.33 -0.52 62 57 57 +22
07AUG26 56.00 P 0.77 0.77 0.55 0.58 -0.68 62 26 59 +16
07AUG26 57.00 P 1.24 1.24 1.22 0.93 -0.85 62 33 66 +30
07AUG26 58.00 P 0.00 0.00 0.00 1.43 -0.98 63 0 30 0
07AUG26 59.00 P 0.00 0.00 0.00 2.04 -1.10 64 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 2.77 -1.18 66 0 1 0
07AUG26 61.00 P 0.00 0.00 0.00 3.48 -1.20 61 0 1 0
07AUG26 62.00 P 0.00 0.00 0.00 4.36 -1.22 61 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 5.28 -1.44 61 0 5 0
07AUG26 64.00 P 0.00 0.00 0.00 6.24 -1.47 62 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 7.21 -1.51 59 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 8.20 -1.54 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 9.20 -1.35 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 10.20 -1.34 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 11.20 -1.62 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 12.20 -1.64 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 13.20 -1.68 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 14.20 -1.71 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 15.20 -1.74 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 16.20 -1.76 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 17.20 -1.78 0 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 18.20 -1.77 0 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 19.20 -1.76 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 20.20 -1.77 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 21.20 -1.77 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 22.20 -1.77 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 23.20 -1.76 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.03 -0.05 56 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.07 56 0 0 0
14AUG26 48.50 P 0.15 0.15 0.15 0.05 -0.09 55 3 2 -3
14AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.10 55 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.09 -0.13 55 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.11 -0.16 54 3 3 +3
14AUG26 51.00 P 0.00 0.00 0.00 0.19 -0.22 55 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.30 -0.30 55 0 0 0
14AUG26 53.00 P 0.51 0.51 0.51 0.46 -0.39 55 8 8 +8
14AUG26 54.00 P 0.72 0.72 0.72 0.67 -0.48 55 2 2 +2
14AUG26 55.00 P 0.00 0.00 0.00 0.95 -0.59 55 0 0 0
14AUG26 56.00 P 1.70 1.70 1.70 1.29 -0.70 55 2 2 +2
14AUG26 57.00 P 0.00 0.00 0.00 1.73 -0.78 56 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 2.22 -0.90 55 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 2.82 -0.97 56 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 3.47 -1.05 57 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 4.20 -0.96 58 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 4.85 -1.12 54 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.66 -1.37 54 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.53 -1.42 54 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.42 -1.47 54 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.34 -1.40 54 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.49 -1.35 68 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.46 -1.38 71 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.41 -1.44 73 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.24 -1.62 60 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.20 -1.69 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.20 -1.71 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.20 -1.74 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.20 -1.76 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.20 -1.78 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.23 -1.74 79 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 19.31 - 95 0 0 -
28AUG26 43.00 P 0.20 0.20 0.18 0.07 -0.06 59 45 123 0
28AUG26 44.00 P 0.25 0.25 0.25 0.10 -0.09 58 15 70 0
28AUG26 45.00 P 0.31 0.31 0.24 0.15 -0.12 58 20 172 +20
28AUG26 46.00 P 0.39 0.39 0.29 0.22 -0.15 59 4 156 +4
28AUG26 47.00 P 0.49 0.49 0.36 0.30 -0.19 58 8 100 0
28AUG26 48.00 P 0.60 0.65 0.52 0.41 -0.24 59 18 181 0
28AUG26 49.00 P 0.70 0.75 0.70 0.56 -0.28 59 39 271 +37
28AUG26 50.00 P 0.95 0.98 0.71 0.71 -0.35 58 34 345 +26
28AUG26 52.50 P 1.54 1.54 1.19 1.31 -0.49 59 101 431 +95
28AUG26 55.00 P 2.59 2.59 2.06 2.15 -0.66 58 40 365 +34
28AUG26 57.50 P 3.40 3.40 3.22 3.33 -0.76 59 26 552 +17
28AUG26 60.00 P 4.60 4.60 4.60 4.82 -0.77 61 2 425 +2
28AUG26 62.50 P 0.00 0.00 0.00 6.37 -1.01 58 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 8.27 -1.39 58 0 573 0
28AUG26 67.50 P 10.36 10.36 10.36 10.56 -1.30 63 5 551 -5
28AUG26 70.00 P 0.00 0.00 0.00 12.47 -1.72 54 2 824 0
28AUG26 72.50 P 15.58 15.58 15.58 14.98 -1.63 62 1 361 -1
28AUG26 75.00 P 0.00 0.00 0.00 17.34 -1.75 61 0 351 0
28AUG26 77.50 P 0.00 0.00 0.00 19.74 -1.87 59 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 22.21 -1.76 59 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 24.70 -1.68 0 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 27.20 -1.77 0 0 89 0
28AUG26 87.50 P 0.00 0.00 0.00 29.70 -1.77 0 0 113 -30
28AUG26 90.00 P 0.00 0.00 0.00 32.20 -1.79 0 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 34.70 -1.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.20 -1.70 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.70 -1.83 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.20 -1.70 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.70 -1.61 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.20 -1.81 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.70 -1.77 0 0 0 0
29SEP26 42.00 P 0.41 0.41 0.41 0.30 -0.13 54 1 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.17 54 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 0.49 -0.20 54 0 60 0
29SEP26 45.00 P 0.65 0.65 0.65 0.62 -0.23 54 3 68 -3
29SEP26 46.00 P 0.00 0.00 0.00 0.78 -0.26 54 0 30 0
29SEP26 47.00 P 0.96 0.96 0.96 0.95 -0.31 54 1 88 0
29SEP26 48.00 P 1.25 1.25 1.09 1.16 -0.32 54 22 161 +22
29SEP26 49.00 P 1.65 1.73 1.65 1.38 -0.37 54 32 373 0
29SEP26 50.00 P 2.03 2.03 1.54 1.62 -0.42 54 5 1,978 -3
29SEP26 52.50 P 2.70 2.70 2.50 2.41 -0.53 54 7 586 -6
29SEP26 55.00 P 3.46 3.46 3.33 3.38 -0.69 53 6 913 -3
29SEP26 57.50 P 0.00 0.00 0.00 4.67 -0.71 54 0 915 0
29SEP26 60.00 P 6.14 6.14 5.85 6.18 -0.82 56 3 1,563 0
29SEP26 62.50 P 0.00 0.00 0.00 7.84 -0.98 56 0 603 0
29SEP26 65.00 P 9.49 9.49 9.49 9.11 -1.60 50 4 2,274 +4
29SEP26 67.50 P 0.00 0.00 0.00 11.36 -1.38 54 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.60 -1.31 57 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 15.76 -1.29 58 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.99 -1.33 59 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 20.25 -1.46 58 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 22.62 -1.35 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.91 -1.47 58 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 27.25 -2.01 53 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.70 -1.93 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 32.20 -1.82 0 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.70 -1.81 0 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 37.20 -1.76 0 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 39.70 -1.83 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.20 -1.76 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.70 -1.75 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.20 -1.81 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.70 -1.77 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.20 -1.77 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.70 -1.76 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.80 -0.20 53 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.95 -0.25 53 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 1.14 -0.27 53 0 17 0
29OCT26 46.00 P 0.00 0.00 0.00 1.33 -0.30 53 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.53 -0.32 53 0 14 0
29OCT26 48.00 P 0.00 0.00 0.00 1.76 -0.38 52 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 2.04 -0.43 52 0 1 0
29OCT26 50.00 P 2.66 2.66 2.45 2.34 -0.45 52 11 58 +10
29OCT26 52.50 P 0.00 0.00 0.00 3.23 -0.57 52 0 67 0
29OCT26 55.00 P 4.30 4.30 4.30 4.34 -0.65 53 6 173 -6
29OCT26 57.50 P 5.52 5.52 5.52 5.64 -0.73 53 5 247 0
29OCT26 60.00 P 0.00 0.00 0.00 7.10 -0.88 53 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 8.76 -0.98 54 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 10.31 -1.28 53 0 16 0
29OCT26 67.50 P 0.00 0.00 0.00 12.21 -1.33 54 0 0 0
29OCT26 70.00 P 15.00 15.00 15.00 14.20 -1.39 54 2 2 +2
29OCT26 72.50 P 0.00 0.00 0.00 16.26 -1.50 54 0 0 0
29OCT26 75.00 P 18.60 18.60 18.60 18.42 -1.58 55 2 2 +2
29OCT26 77.50 P 0.00 0.00 0.00 20.63 -1.67 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.89 -1.72 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.26 -1.75 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.25 -0.27 54 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 1.43 -0.31 53 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.63 -0.34 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.86 -0.38 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.15 -0.39 53 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 2.43 -0.39 53 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 2.74 -0.49 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.08 -0.50 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 4.09 -0.54 53 0 1 0
27NOV26 55.00 P 5.33 5.33 5.33 5.22 -0.67 53 10 10 +10
27NOV26 57.50 P 0.00 0.00 0.00 6.54 -0.76 53 0 11 0
27NOV26 60.00 P 0.00 0.00 0.00 8.02 -0.83 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 9.72 -0.82 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 11.40 -1.05 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.02 -1.33 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.96 -1.40 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.99 -1.43 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.09 -1.52 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.23 -1.59 55 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.42 -1.65 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 -0.24 53 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.69 -0.28 53 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 1.91 -0.31 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.14 -0.35 52 0 22 0
30DEC26 46.00 P 2.60 2.60 2.60 2.42 -0.33 52 5 96 +5
30DEC26 47.00 P 0.00 0.00 0.00 2.67 -0.37 52 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 -0.45 52 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 3.35 -0.50 52 0 19 0
30DEC26 50.00 P 3.78 3.78 3.78 3.70 -0.53 52 1 192 -1
30DEC26 52.50 P 4.80 4.80 4.68 4.74 -0.68 52 3 301 +3
30DEC26 55.00 P 5.95 5.95 5.95 5.93 -0.79 52 3 1,182 +3
30DEC26 57.50 P 7.14 7.14 7.14 7.27 -0.64 53 4 459 0
30DEC26 60.00 P 0.00 0.00 0.00 8.75 -0.82 53 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 10.53 -0.70 55 0 266 0
30DEC26 65.00 P 11.85 11.85 11.85 12.05 -1.00 54 1 334 +1
30DEC26 67.50 P 0.00 0.00 0.00 13.90 -1.14 54 2 270 +2
30DEC26 70.00 P 0.00 0.00 0.00 15.64 -1.34 53 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.61 -1.43 54 0 243 0
30DEC26 75.00 P 0.00 0.00 0.00 19.69 -1.44 54 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.78 -1.54 55 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.91 -1.63 54 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 26.12 -1.72 55 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 28.34 -1.82 55 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.58 -1.81 55 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.86 -1.92 54 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 35.19 -1.93 54 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.64 -1.83 56 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.91 -1.97 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.29 -1.85 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.78 -1.67 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.21 -1.80 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.71 -1.76 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.58 -0.33 53 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 -0.28 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.09 -0.31 52 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 -0.33 52 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.76 -0.37 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.11 -0.33 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.47 -0.37 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 4.86 -0.41 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.29 -0.49 52 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 6.42 -0.57 52 0 247 0
30MAR27 55.00 P 7.68 7.68 7.68 7.69 -0.62 52 3 238 -3
30MAR27 57.50 P 0.00 0.00 0.00 9.09 -0.66 53 0 192 0
30MAR27 60.00 P 0.00 0.00 0.00 10.56 -0.74 52 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 12.16 -0.73 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.83 -0.81 53 0 212 0
30MAR27 67.50 P 15.92 15.92 15.92 15.62 -0.85 53 1 36 0
30MAR27 70.00 P 0.00 0.00 0.00 17.41 -1.23 53 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 19.23 -1.37 53 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 21.19 -1.44 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 23.21 -1.50 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 25.27 -1.54 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 27.38 -1.58 54 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.50 -1.65 54 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.67 -1.66 54 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.89 -1.68 54 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 36.12 -1.75 54 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 38.37 -1.79 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.67 -1.81 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.04 -1.76 55 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 45.28 -1.82 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.72 -1.76 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.08 -1.87 54 0 0 0
29JUN27 43.00 P 4.12 4.15 4.12 4.05 -0.35 52 3 20 +1
29JUN27 44.00 P 0.00 0.00 0.00 4.52 -0.36 53 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.86 -0.40 53 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.25 -0.33 53 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.60 -0.41 53 0 0 0
29JUN27 48.00 P 5.89 5.89 5.89 6.03 -0.26 52 2 20 0
29JUN27 49.00 P 0.00 0.00 0.00 6.47 -0.44 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.93 -0.22 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.16 -0.48 53 0 32 0
29JUN27 55.00 P 9.79 9.80 9.79 9.50 -0.15 53 2 75 0
29JUN27 57.50 P 10.88 10.88 10.74 10.93 -0.38 53 12 128 -4
29JUN27 60.00 P 12.80 12.80 12.30 12.45 -0.42 53 9 121 -1
29JUN27 62.50 P 0.00 0.00 0.00 14.05 -0.79 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.49 -0.87 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.24 -1.17 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.01 -1.28 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 20.89 -1.31 53 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 22.80 -1.32 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.74 -1.40 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.75 -1.42 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.79 -1.44 54 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.84 -1.49 54 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 32.94 -1.51 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 35.07 -1.54 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 37.21 -1.59 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 39.46 -1.59 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 41.68 -1.59 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.91 -2.11 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.17 -1.64 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.44 -1.69 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.73 -1.67 54 0 0 0
TOTAL PUT 720 33,373 +309
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$ 17.350
28AUG26 11.00 C 0.00 0.00 0.00 6.35 -0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.88 -0.11 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.39 -0.11 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.91 -0.11 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.45 -0.11 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 -0.10 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.70 -0.11 27 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.06 27 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 119 0
28AUG26 18.50 C 0.17 0.17 0.17 0.14 -0.03 28 50 296 +50
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 247 0
28AUG26 20.00 C 0.03 0.05 0.03 0.02 0.00 30 69 79 +19
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 -0.12 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.93 -0.14 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 -0.11 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.11 25 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.10 25 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.09 25 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.08 24 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.07 25 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.06 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.05 25 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 158 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.93 -0.13 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.44 -0.14 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 -0.14 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.46 -0.12 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.97 -0.13 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.49 -0.12 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.00 -0.13 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.55 -0.13 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.13 -0.12 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.73 -0.13 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 -0.12 25 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.09 -0.08 25 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.83 -0.08 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.62 -0.08 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 -0.06 25 0 30 0
29OCT26 20.00 C 0.25 0.25 0.25 0.15 -0.06 24 15 31 +13
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.51 -0.12 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.02 -0.14 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.55 -0.14 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.08 -0.14 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.64 -0.10 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.24 -0.09 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.86 -0.09 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.53 -0.08 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.23 -0.07 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.98 -0.06 25 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.76 -0.07 24 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.03 -0.01 25 0 0 0
27NOV26 24.00 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 6.51 -0.13 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 -0.13 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.54 -0.13 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.05 -0.15 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.57 -0.14 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.13 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.13 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 -0.11 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 -0.11 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 -0.10 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 -0.09 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 -0.09 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.08 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.07 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.06 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.05 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.04 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 325 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.63 -0.15 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 -0.13 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.68 -0.14 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.21 -0.14 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.75 -0.14 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.29 -0.10 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.85 -0.14 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.43 -0.10 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 -0.10 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.60 -0.09 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.26 -0.09 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.09 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.66 -0.08 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.41 -0.07 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 -0.06 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 -0.06 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.04 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.76 -0.14 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.29 -0.14 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.83 -0.13 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.37 -0.10 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.92 -0.10 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.46 -0.12 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.03 -0.11 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.61 -0.11 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.13 -0.10 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.85 -0.10 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.51 -0.09 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.19 -0.10 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.91 -0.09 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.65 -0.08 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.42 -0.07 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.21 -0.07 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 -0.06 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.87 -0.06 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 134 6,448 +82
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 28 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 188 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 100 0
28AUG26 16.50 P 0.15 0.15 0.15 0.16 +0.02 27 15 281 +15
28AUG26 17.00 P 0.30 0.31 0.30 0.31 +0.02 27 4 250 +4
28AUG26 17.50 P 0.00 0.00 0.00 0.55 +0.03 27 0 222 0
28AUG26 18.00 P 0.00 0.00 0.00 0.87 +0.04 27 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.29 +0.08 30 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.69 +0.09 27 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.67 +0.13 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.67 +0.13 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.67 +0.13 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.67 +0.13 67 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.67 +0.13 74 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.67 +0.13 80 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.67 +0.13 87 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 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 24 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 +0.04 25 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.04 25 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.05 25 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.42 +0.07 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 +0.08 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.09 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.67 +0.10 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.67 +0.11 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.67 +0.13 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.67 +0.13 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.67 +0.13 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.67 +0.13 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.67 +0.13 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.67 +0.13 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.67 +0.13 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.67 +0.13 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.67 +0.13 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.67 +0.13 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 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 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 0.00 25 0 32 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 0.00 25 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 0.00 25 0 87 0
29OCT26 17.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 0.86 -0.03 24 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.17 +0.05 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.49 +0.02 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.28 +0.06 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.71 +0.06 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.68 +0.11 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.67 +0.13 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.67 +0.13 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.67 +0.13 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.67 +0.13 44 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 0.06 +0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.53 +0.04 24 0 30 0
27NOV26 17.00 P 0.72 0.72 0.72 0.76 +0.08 25 2 17 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.98 +0.06 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.27 +0.07 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.59 +0.07 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.95 +0.08 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.35 +0.09 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.77 +0.10 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.70 +0.11 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.67 +0.11 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.67 +0.13 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.67 +0.13 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.00 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 0.00 24 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 +0.03 24 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 +0.03 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.35 +0.05 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.06 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.06 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 +0.08 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.72 +0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 +0.11 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.67 +0.13 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.67 +0.13 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.67 +0.13 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.67 +0.13 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.67 +0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.67 +0.13 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.67 +0.13 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.67 +0.13 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.67 +0.13 53 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 0.00 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 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.02 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.03 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 +0.03 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.04 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.05 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.18 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.54 +0.07 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.93 +0.08 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 +0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.68 +0.07 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.67 +0.13 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 +0.13 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.67 +0.13 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.67 +0.13 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.67 +0.13 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.13 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.67 +0.13 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.67 +0.13 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 0.00 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.51 +0.02 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 +0.02 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.82 +0.01 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.04 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 +0.05 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.02 +0.05 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 +0.06 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.68 +0.07 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.07 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.40 +0.07 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.19 +0.09 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.02 +0.09 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.88 +0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
TOTAL PUT 21 4,504 +21
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$ 97.900
28AUG26 57.50 C 0.00 0.00 0.00 40.51 -0.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.02 -0.05 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.52 -0.06 0 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 33.03 -0.05 54 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 30.53 -0.06 37 0 2 0
28AUG26 70.00 C 0.00 0.00 0.00 28.03 -0.06 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.54 -0.06 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.04 -0.50 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.55 -0.06 27 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 18.07 -0.05 32 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 15.59 -0.06 30 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 13.16 -0.06 30 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 10.81 -0.06 30 0 32 0
28AUG26 90.00 C 0.00 0.00 0.00 8.60 -0.04 30 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 6.58 -0.04 30 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 4.83 -0.03 30 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 3.29 -0.02 29 0 27 0
28AUG26 100.00 C 0.00 0.00 0.00 2.19 -0.04 30 0 33 0
28AUG26 102.50 C 0.00 0.00 0.00 1.43 -0.06 30 0 65 0
28AUG26 105.00 C 0.98 0.98 0.98 0.89 -0.01 31 1 31 +1
28AUG26 107.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 52.04 -0.05 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 51.04 -0.05 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 50.04 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 49.05 -0.05 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 48.05 -0.05 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 45.56 -0.05 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.06 -0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.51 -0.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.02 -0.11 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.52 -0.12 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.03 -0.12 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.53 -0.13 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.03 -0.13 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.54 -0.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.04 -0.50 0 0 0 0
29SEP26 77.50 C 20.80 20.80 20.80 20.56 -0.15 0 1 15 0
29SEP26 80.00 C 0.00 0.00 0.00 18.10 -0.15 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 15.76 -0.08 28 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 13.41 -0.10 28 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 11.18 -0.11 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 9.10 -0.13 28 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 7.24 -0.14 28 0 117 0
29SEP26 95.00 C 0.00 0.00 0.00 5.62 -0.15 28 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 4.12 -0.16 27 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 3.21 +0.03 28 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 2.29 -0.06 28 0 8 0
29SEP26 105.00 C 1.80 1.80 1.80 1.63 -0.09 28 2 45 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.11 28 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.09 28 0 22 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 40.51 -0.12 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.02 -0.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.52 -0.12 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.03 -0.12 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.53 -0.13 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.03 -0.13 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.54 -0.13 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.04 -0.50 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.65 -0.07 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.15 -0.12 21 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 15.82 -0.07 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.53 -0.08 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.38 -0.10 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 9.41 -0.11 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 7.64 -0.12 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 5.93 -0.12 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.66 -0.12 25 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 3.72 0.00 26 0 55 0
29OCT26 102.50 C 3.00 3.00 3.00 2.90 +0.01 26 25 25 +3
29OCT26 105.00 C 0.00 0.00 0.00 2.18 -0.05 26 0 75 0
29OCT26 107.50 C 1.72 1.92 1.72 1.61 -0.08 26 45 90 +15
29OCT26 110.00 C 0.00 0.00 0.00 1.16 -0.07 26 0 75 0
29OCT26 112.50 C 1.04 1.04 1.04 0.82 -0.07 26 15 15 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.04 - 0 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 20.65 -0.10 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.23 -0.13 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.95 -0.10 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.82 -0.05 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.79 -0.05 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.95 -0.05 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.13 -0.36 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.65 -0.03 24 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 5.42 -0.03 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.36 -0.03 25 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 3.52 +0.01 25 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 2.84 +0.07 26 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 2.26 +0.06 26 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 1.74 -0.02 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.32 -0.01 26 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 52.04 -0.05 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 51.04 -0.05 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 50.04 -0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.05 -0.05 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.05 -0.05 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.56 -0.05 44 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 43.06 -0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.51 -0.12 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.02 -0.11 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.52 -0.12 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.03 -0.12 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.53 -0.13 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.03 -0.14 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.54 -0.14 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 23.10 -0.44 0 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 20.74 -0.08 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.44 -0.06 25 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 16.26 +0.21 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 14.16 -0.04 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 12.25 -0.04 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 10.51 -0.04 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 8.94 -0.03 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 7.53 -0.02 25 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 6.09 -0.01 24 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.01 -0.01 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 4.10 -0.01 24 0 29 0
30DEC26 105.00 C 3.60 3.60 3.40 3.43 +0.07 25 4 13 +4
30DEC26 107.50 C 0.00 0.00 0.00 2.84 +0.10 25 0 5 0
30DEC26 110.00 C 2.54 2.54 2.40 2.25 +0.09 25 10 20 +10
30DEC26 112.50 C 0.00 0.00 0.00 1.78 0.00 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.40 0.00 25 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.51 -0.12 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.02 -0.11 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.58 -0.06 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.19 +0.04 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.80 +0.11 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.47 +0.30 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.15 +0.47 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.88 +0.34 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.69 +0.63 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.59 +0.61 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 17.54 +0.14 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.46 -0.08 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 13.71 -0.08 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 12.07 -0.07 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 10.55 -0.08 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 9.20 +0.02 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 7.86 -0.04 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.74 -0.04 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 5.77 -0.03 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.93 -0.01 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 4.21 0.00 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.59 +0.01 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.04 0.00 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.55 -0.04 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.69 -0.09 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.38 -0.06 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.51 -0.15 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.10 -0.17 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.72 -0.17 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.35 -0.19 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.01 +0.32 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.70 +0.46 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 26.42 +0.44 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.22 +0.36 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.10 +0.25 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.05 +0.13 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.06 -0.04 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 16.30 -0.56 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.66 -0.06 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.16 -0.05 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 11.72 -0.04 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.44 -0.05 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.24 -0.04 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.15 -0.04 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.17 -0.03 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.27 -0.02 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 5.48 -0.02 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.75 -0.02 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 4.13 -0.02 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.56 -0.02 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.17 +0.08 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.72 +0.07 24 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.33 +0.01 24 0 0 0
TOTAL CALL 103 2,641 +48
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 0.00 33 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.04 0.00 31 0 51 0
28AUG26 85.00 P 0.00 0.00 0.00 0.10 0.00 30 0 66 0
28AUG26 87.50 P 0.29 0.29 0.29 0.24 0.00 30 1 35 -1
28AUG26 90.00 P 0.00 0.00 0.00 0.52 -0.01 30 0 134 0
28AUG26 92.50 P 0.00 0.00 0.00 0.98 -0.04 30 0 62 0
28AUG26 95.00 P 1.73 1.73 1.68 1.73 -0.04 30 13 93 +3
28AUG26 97.50 P 2.63 2.63 2.63 2.87 +0.01 31 15 47 +15
28AUG26 100.00 P 0.00 0.00 0.00 4.19 +0.04 30 0 54 0
28AUG26 102.50 P 0.00 0.00 0.00 5.86 +0.04 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.81 +0.05 30 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 9.95 +0.05 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.25 +0.06 30 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 14.64 +0.05 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 19.90 -0.14 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.33 -0.13 50 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.83 -0.20 54 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 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 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 44 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 37 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 0.08 -0.01 28 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 148 0
29SEP26 85.00 P 0.62 0.62 0.62 0.58 -0.05 28 10 120 0
29SEP26 87.50 P 0.00 0.00 0.00 0.98 -0.08 28 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 1.57 -0.06 28 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 2.35 -0.09 28 0 64 0
29SEP26 95.00 P 0.00 0.00 0.00 3.41 -0.10 28 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 4.69 -0.10 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.20 +0.09 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 7.70 -0.08 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.57 -0.06 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 11.61 -0.04 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.77 -0.02 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.03 -0.49 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.92 +0.01 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.38 +0.02 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.71 +0.09 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.13 +0.10 41 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 0.04 -0.01 26 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.53 -0.03 26 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 0.87 -0.04 26 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 2.03 -0.06 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 2.89 -0.06 26 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 3.96 -0.06 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 5.24 -0.06 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 6.73 -0.05 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.41 -0.05 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.98 -0.03 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.94 -0.02 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.03 0.00 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.23 -0.29 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.07 +0.02 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.40 -0.06 33 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.77 -0.15 34 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.16 -0.24 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.18 - 25 0 0 -
27NOV26 77.50 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.28 +0.02 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 1.85 +0.02 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 2.51 -0.06 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.39 -0.09 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 4.50 -0.04 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 5.76 -0.07 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.29 0.00 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.98 +0.04 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.48 +0.05 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.39 +0.05 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.41 +0.05 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.53 +0.01 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.21 -0.04 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.49 -0.12 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.77 -0.23 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.16 -0.29 31 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 37 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 32 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 0.00 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 1.11 +0.03 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 1.59 +0.03 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.22 +0.03 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.92 -0.05 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.89 -0.03 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 4.97 -0.07 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 6.24 -0.06 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.58 -0.17 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 9.15 +0.06 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.88 +0.06 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.73 +0.07 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.69 +0.07 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.77 +0.07 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.21 -0.23 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.49 -0.26 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.80 -0.30 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.16 -0.32 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.63 0.00 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 0.00 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.80 0.00 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 0.00 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.16 +0.01 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.96 -0.01 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.91 0.00 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.01 -0.02 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.26 -0.01 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.69 +0.04 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.15 -0.09 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.78 +0.02 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.55 +0.03 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.43 +0.04 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.39 -0.48 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.67 -0.34 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.78 -0.42 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.01 -0.49 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.31 -0.30 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.51 0.00 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.46 +0.01 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.93 +0.02 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 2.53 +0.02 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 3.21 +0.03 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 4.01 +0.03 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 4.95 +0.04 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.97 +0.04 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.16 +0.05 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.44 +0.05 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.85 +0.05 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 11.39 +0.06 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.02 +0.06 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.36 +0.06 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.63 +0.06 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.60 +0.07 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.63 +0.07 26 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.76 +0.06 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.96 +0.07 27 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.23 +0.06 27 0 0 0
TOTAL PUT 39 2,033 +17
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$ 487.600
07AUG26 335.00 C 0.00 0.00 0.00 152.68 -2.83 0 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 147.68 -2.83 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 142.68 -2.83 0 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 137.68 -2.83 0 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 132.69 -2.83 105 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 127.69 -2.83 98 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 122.69 -2.83 91 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 117.69 -2.83 82 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 112.69 -2.83 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 107.69 -2.83 0 0 0 0
07AUG26 385.00 C 0.00 0.00 0.00 102.69 -2.84 0 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 97.69 -2.84 0 0 0 0
07AUG26 395.00 C 0.00 0.00 0.00 92.70 -2.83 72 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 87.70 -2.83 66 0 0 0
07AUG26 405.00 C 0.00 0.00 0.00 82.70 -2.83 60 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 77.70 -2.83 54 0 6 0
07AUG26 415.00 C 0.00 0.00 0.00 72.70 -2.84 43 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 67.70 -2.84 0 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 62.70 -2.84 0 0 210 0
07AUG26 430.00 C 0.00 0.00 0.00 57.70 -2.84 0 0 85 0
07AUG26 435.00 C 0.00 0.00 0.00 52.70 -2.84 0 0 164 0
07AUG26 440.00 C 0.00 0.00 0.00 47.71 -2.84 36 0 201 0
07AUG26 445.00 C 43.00 43.00 41.00 42.71 -3.26 31 20 537 -10
07AUG26 450.00 C 40.00 40.00 35.60 37.73 -2.89 34 35 212 -14
07AUG26 455.00 C 0.00 0.00 0.00 32.79 -2.94 35 0 262 0
07AUG26 460.00 C 32.00 32.00 23.50 27.94 -3.00 36 111 1,334 -60
07AUG26 465.00 C 22.00 22.00 19.50 23.27 -2.33 37 33 289 -13
07AUG26 470.00 C 19.50 21.00 14.93 18.32 -2.97 31 114 877 -78
07AUG26 475.00 C 18.88 20.00 14.30 14.48 -3.82 35 52 603 -27
07AUG26 480.00 C 13.90 16.30 8.80 11.12 -2.78 37 95 956 -10
07AUG26 485.00 C 11.00 11.00 5.73 8.31 -2.79 39 893 790 -295
07AUG26 490.00 C 10.00 10.00 3.90 6.05 -2.45 40 1,133 999 +32
07AUG26 495.00 C 5.80 7.60 3.09 4.39 -1.89 42 517 524 +79
07AUG26 500.00 C 5.00 5.50 1.85 3.14 -1.46 43 1,428 2,321 +54
07AUG26 505.00 C 4.00 4.00 1.28 2.24 -1.06 45 753 463 +26
07AUG26 510.00 C 2.80 2.80 0.92 1.58 -0.77 46 1,190 1,991 +682
07AUG26 515.00 C 1.70 1.70 0.87 1.12 -0.54 48 236 488 -23
07AUG26 520.00 C 0.60 0.87 0.54 0.79 -0.45 49 151 1,581 +68
07AUG26 525.00 C 0.57 0.60 0.52 0.56 -0.30 51 15 917 +13
07AUG26 530.00 C 0.74 0.74 0.37 0.40 -0.20 52 29 886 -8
07AUG26 535.00 C 0.22 0.22 0.22 0.29 -0.12 54 39 287 +30
07AUG26 540.00 C 0.22 0.22 0.22 0.22 -0.06 56 11 751 +1
07AUG26 545.00 C 0.00 0.00 0.00 0.16 -0.03 57 0 189 0
07AUG26 550.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 113 0
07AUG26 555.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 0.07 0.00 62 0 27 0
07AUG26 565.00 C 0.11 0.11 0.11 0.05 0.00 63 27 27 +27
07AUG26 570.00 C 0.09 0.09 0.09 0.04 +0.01 65 19 119 +19
07AUG26 575.00 C 0.09 0.09 0.09 0.03 +0.01 66 30 90 +30
07AUG26 580.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
07AUG26 585.00 C 0.01 0.01 0.01 0.01 - 65 196 196 -
07AUG26 590.00 C 0.01 0.01 0.01 0.01 - 68 30 30 -
14AUG26 375.00 C 0.00 0.00 0.00 112.90 -2.84 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 107.90 -2.84 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 102.91 -2.84 39 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 97.91 -2.84 0 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 92.92 -2.67 38 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 87.92 -2.94 0 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 82.93 -2.85 35 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 77.94 -2.86 35 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 72.95 -2.89 34 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 67.98 -2.91 35 0 0 0
14AUG26 425.00 C 0.00 0.00 0.00 63.03 -2.95 35 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 58.11 -3.00 35 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 53.26 -3.04 36 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 48.48 -3.09 36 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 43.82 -3.13 37 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 38.89 -3.58 34 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 34.57 -3.89 35 0 0 0
14AUG26 460.00 C 28.00 28.00 28.00 30.45 -3.79 36 1 1 +1
14AUG26 465.00 C 26.00 28.00 24.50 26.54 -3.86 36 10 22 +7
14AUG26 470.00 C 24.08 24.08 21.40 22.90 -4.33 37 43 33 +30
14AUG26 475.00 C 20.66 20.66 17.11 19.58 -3.23 37 53 70 +48
14AUG26 480.00 C 15.10 15.78 15.10 16.72 -3.15 38 117 286 +117
14AUG26 485.00 C 14.62 15.68 11.59 14.16 -2.70 39 258 352 +186
14AUG26 490.00 C 16.10 16.10 9.64 11.90 -2.60 39 53 616 +22
14AUG26 495.00 C 9.00 9.99 8.55 9.96 -2.12 40 52 273 -36
14AUG26 500.00 C 10.00 10.00 6.40 8.28 -1.72 41 392 406 +248
14AUG26 505.00 C 6.28 7.85 5.23 6.85 -1.52 41 356 315 +253
14AUG26 510.00 C 8.00 8.00 4.30 5.64 -1.17 42 79 159 +72
14AUG26 515.00 C 4.10 5.00 4.10 4.62 -0.82 43 100 106 +28
14AUG26 520.00 C 4.81 5.00 2.86 3.77 -0.52 43 212 172 +99
14AUG26 525.00 C 2.92 3.37 2.90 3.07 -0.27 44 138 269 +66
14AUG26 530.00 C 3.40 3.40 2.00 2.49 -0.07 44 142 301 +99
14AUG26 535.00 C 2.08 2.09 1.90 2.02 +0.08 45 94 101 +94
14AUG26 540.00 C 1.80 2.00 1.77 1.63 +0.18 45 25 112 +25
14AUG26 545.00 C 1.63 1.75 1.28 1.40 +0.33 46 46 76 +39
14AUG26 550.00 C 1.30 1.30 1.27 1.12 +0.34 47 32 106 +27
14AUG26 555.00 C 1.06 1.06 1.06 0.91 +0.35 47 1 98 0
14AUG26 560.00 C 0.71 0.71 0.71 0.73 +0.33 48 9 78 +9
14AUG26 565.00 C 0.82 0.82 0.82 0.59 +0.31 48 30 215 0
14AUG26 570.00 C 0.67 0.72 0.66 0.47 +0.28 49 65 126 -26
14AUG26 575.00 C 0.67 0.70 0.65 0.38 +0.25 49 130 326 -30
14AUG26 580.00 C 0.50 0.60 0.50 0.31 - 50 12 12 -
14AUG26 585.00 C 0.00 0.00 0.00 0.25 - 50 0 0 -
14AUG26 590.00 C 0.36 0.36 0.36 0.20 - 51 6 6 -
28AUG26 230.00 C 0.00 0.00 0.00 258.04 -2.83 0 0 879 0
28AUG26 235.00 C 0.00 0.00 0.00 253.05 -2.83 0 0 190 0
28AUG26 240.00 C 0.00 0.00 0.00 248.06 -2.83 0 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 243.07 -2.83 0 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 238.08 -2.83 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 233.09 -2.83 0 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 228.10 -2.83 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 223.11 -2.83 0 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 218.12 -2.83 57 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 213.13 -2.83 57 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 208.14 -2.83 57 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 203.15 -2.83 56 0 30 0
28AUG26 290.00 C 0.00 0.00 0.00 198.16 -2.25 55 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 193.17 -2.83 54 0 30 0
28AUG26 300.00 C 0.00 0.00 0.00 188.18 -2.26 53 0 30 0
28AUG26 310.00 C 0.00 0.00 0.00 178.20 -2.30 51 0 116 0
28AUG26 320.00 C 0.00 0.00 0.00 168.22 -2.33 48 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 158.24 -2.37 45 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 148.26 -2.40 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 138.28 -2.46 39 0 4 0
28AUG26 360.00 C 0.00 0.00 0.00 128.31 -2.52 39 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 118.35 -2.64 39 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 107.90 -3.50 0 0 88 0
28AUG26 390.00 C 0.00 0.00 0.00 98.05 -3.57 0 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 88.75 -4.06 39 0 443 0
28AUG26 410.00 C 78.66 78.66 78.63 80.60 -1.43 49 50 1,280 -23
28AUG26 420.00 C 68.14 68.14 62.31 69.95 -2.32 40 36 2,505 -5
28AUG26 430.00 C 59.48 59.48 59.48 60.81 -1.79 39 7 3,983 0
28AUG26 440.00 C 50.00 51.80 48.88 50.19 -4.47 31 13 15,188 +2
28AUG26 450.00 C 44.00 46.00 40.98 42.64 -3.74 35 29 2,676 -6
28AUG26 460.00 C 33.53 33.91 32.91 34.97 -3.66 35 27 10,467 -27
28AUG26 470.00 C 32.40 32.40 25.00 28.18 -2.82 35 291 10,350 +68
28AUG26 480.00 C 25.20 25.20 19.60 22.30 -2.50 35 556 8,452 +240
28AUG26 490.00 C 20.51 20.51 14.94 17.24 -2.56 35 2,755 6,544 +79
28AUG26 500.00 C 15.52 17.17 11.50 13.41 -1.95 36 1,602 14,198 +686
28AUG26 510.00 C 12.52 12.70 8.56 10.32 -1.37 37 474 10,469 +136
28AUG26 520.00 C 9.00 10.00 6.50 7.87 -1.13 38 447 5,171 +68
28AUG26 530.00 C 7.50 7.50 4.90 5.96 -0.99 39 299 23,524 -54
28AUG26 540.00 C 5.63 5.73 3.83 4.48 -0.75 39 149 6,904 +15
28AUG26 550.00 C 3.90 4.56 2.97 3.36 -0.52 40 789 15,195 +46
28AUG26 560.00 C 3.34 3.34 2.36 2.64 -0.20 41 614 9,208 +82
28AUG26 570.00 C 2.81 2.81 2.01 1.99 -0.08 42 228 12,232 +29
28AUG26 580.00 C 1.68 1.96 1.68 1.49 -0.01 42 559 30,136 +445
28AUG26 590.00 C 1.39 1.55 1.39 1.11 +0.03 43 72 11,698 +40
28AUG26 600.00 C 1.33 1.40 1.20 0.83 +0.06 44 35 28,875 +17
28AUG26 610.00 C 1.10 1.15 1.05 0.63 +0.08 44 14 2,942 +9
28AUG26 620.00 C 0.89 0.89 0.89 0.47 +0.07 45 10 3,175 0
28AUG26 630.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 2,821 0
28AUG26 640.00 C 0.71 0.71 0.71 0.27 +0.07 46 26 2,422 +10
28AUG26 650.00 C 0.55 0.60 0.54 0.21 +0.06 47 442 27,135 +13
28AUG26 660.00 C 0.50 0.50 0.46 0.16 +0.05 47 60 3,900 0
28AUG26 670.00 C 0.41 0.41 0.41 0.12 +0.04 48 46 1,745 0
28AUG26 680.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 1,215 0
28AUG26 690.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 913 0
28AUG26 700.00 C 0.28 0.28 0.28 0.06 +0.03 50 10 979 +10
28AUG26 710.00 C 0.25 0.25 0.20 0.05 +0.03 51 10 791 +5
28AUG26 720.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,121 0
28AUG26 760.00 C 0.11 0.11 0.11 0.01 0.00 52 100 100 +100
28AUG26 770.00 C 0.10 0.10 0.08 0.01 0.00 53 330 335 +328
28AUG26 780.00 C 0.09 0.09 0.09 0.01 0.00 54 92 92 +92
28AUG26 790.00 C 0.11 0.11 0.08 0.01 - 56 184 184 -
29SEP26 230.00 C 0.00 0.00 0.00 258.63 -2.59 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 253.65 -2.58 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 248.68 -2.24 51 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 243.70 -2.60 46 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 238.08 -3.26 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 233.09 -2.89 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 228.10 -3.27 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 223.79 -2.65 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 218.12 -3.34 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 213.21 -3.36 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 208.22 -3.36 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 203.15 -3.45 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 198.16 -3.56 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 193.17 -3.15 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 188.18 -3.17 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 178.53 -2.95 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 168.46 -3.15 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 158.80 -3.37 0 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 148.77 -3.41 0 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 139.20 -3.50 30 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 129.40 -4.00 33 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 119.68 -3.54 34 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 110.17 -3.37 36 0 492 0
29SEP26 390.00 C 104.03 104.03 97.68 100.52 -3.51 34 113 517 +57
29SEP26 400.00 C 0.00 0.00 0.00 89.12 -3.69 0 0 1,039 0
29SEP26 410.00 C 0.00 0.00 0.00 82.27 -5.68 35 0 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 72.97 -3.71 33 1 1,244 -1
29SEP26 430.00 C 0.00 0.00 0.00 64.53 -4.55 33 1 2,929 0
29SEP26 440.00 C 0.00 0.00 0.00 56.54 -4.17 33 0 7,766 0
29SEP26 450.00 C 45.90 49.00 45.90 49.00 -3.86 33 51 6,529 -41
29SEP26 460.00 C 44.50 44.50 41.07 42.20 -2.31 33 38 9,303 -30
29SEP26 470.00 C 36.81 38.23 33.29 35.85 -2.40 33 676 8,140 +195
29SEP26 480.00 C 31.55 32.26 27.80 30.42 -2.83 33 329 7,517 0
29SEP26 490.00 C 28.00 28.00 23.75 25.30 -2.66 33 410 18,101 -102
29SEP26 500.00 C 25.00 25.50 19.63 21.35 -2.23 33 1,593 19,864 -848
29SEP26 510.00 C 19.56 19.56 16.50 17.87 -1.74 34 243 9,523 +37
29SEP26 520.00 C 18.00 18.00 13.46 14.94 -1.66 34 525 13,786 +41
29SEP26 530.00 C 14.82 15.06 11.94 12.46 -1.27 35 440 10,254 -221
29SEP26 540.00 C 11.10 12.64 9.48 10.37 -1.02 35 2,454 8,928 +1,941
29SEP26 550.00 C 10.00 10.00 7.99 8.61 -0.94 36 365 38,816 -190
29SEP26 560.00 C 8.66 8.66 7.06 7.15 -0.78 36 100 9,355 +94
29SEP26 570.00 C 7.00 7.00 5.96 6.10 -0.44 37 336 8,115 -252
29SEP26 580.00 C 6.15 6.15 5.14 5.19 -0.14 38 207 11,373 +94
29SEP26 590.00 C 4.77 4.83 4.24 4.33 -0.01 38 289 4,816 +26
29SEP26 600.00 C 4.60 4.60 3.85 3.59 +0.07 39 1,141 23,576 +78
29SEP26 610.00 C 3.67 3.67 3.58 2.99 +0.13 39 20 5,753 -10
29SEP26 620.00 C 3.30 3.35 3.17 2.49 +0.18 40 33 10,349 +1
29SEP26 630.00 C 3.02 3.02 2.90 2.07 +0.20 40 29 5,379 -27
29SEP26 640.00 C 2.50 2.69 2.50 1.73 +0.22 40 55 8,791 -54
29SEP26 650.00 C 2.32 2.49 2.32 1.45 +0.23 41 54 30,217 -44
29SEP26 660.00 C 2.18 2.18 2.18 1.22 +0.23 41 30 7,039 0
29SEP26 670.00 C 0.00 0.00 0.00 1.03 +0.23 42 0 2,759 0
29SEP26 680.00 C 1.77 1.92 1.77 0.87 +0.22 42 50 10,746 0
29SEP26 690.00 C 0.00 0.00 0.00 0.73 +0.21 42 0 458 0
29SEP26 700.00 C 1.49 1.64 1.49 0.62 +0.20 43 119 3,101 -87
29SEP26 710.00 C 0.00 0.00 0.00 0.53 +0.19 43 0 1,016 0
29SEP26 720.00 C 1.33 1.33 1.33 0.45 +0.17 44 75 1,902 0
29SEP26 730.00 C 1.21 1.21 1.21 0.39 +0.16 44 75 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.34 +0.15 44 0 748 0
29SEP26 750.00 C 1.00 1.05 1.00 0.29 +0.14 45 30 2,043 +10
29SEP26 760.00 C 0.96 0.96 0.96 0.25 +0.12 45 30 1,552 0
29SEP26 770.00 C 0.88 0.88 0.88 0.22 +0.12 46 30 1,628 +30
29SEP26 780.00 C 0.77 0.78 0.77 0.19 +0.10 46 60 2,297 +60
29SEP26 790.00 C 0.76 0.76 0.76 0.17 +0.10 47 30 725 0
29SEP26 800.00 C 0.55 0.55 0.55 0.15 +0.09 47 100 1,656 +100
29SEP26 810.00 C 0.00 0.00 0.00 0.13 +0.08 47 0 197 0
29SEP26 820.00 C 0.52 0.52 0.52 0.12 +0.08 48 100 725 0
29SEP26 830.00 C 0.50 0.50 0.50 0.10 +0.07 48 100 346 +70
29SEP26 840.00 C 0.00 0.00 0.00 0.09 +0.07 49 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.08 +0.07 49 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 49 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 50 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,640 0
29OCT26 235.00 C 0.00 0.00 0.00 253.92 -3.22 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 248.97 -3.23 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 244.03 -3.18 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 239.09 -3.17 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 234.13 -3.13 0 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 229.20 -3.19 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 224.26 -3.18 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 219.31 -3.19 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 214.33 -3.25 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 209.43 -3.19 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 204.49 -3.69 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 199.57 -3.72 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 194.64 -3.20 32 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 189.73 -3.19 37 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 179.93 -3.20 39 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 169.86 -3.92 32 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 160.11 -3.29 35 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 150.69 -3.44 38 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 141.00 -3.44 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 131.38 -3.86 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 121.80 -3.48 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 112.51 -3.36 35 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 103.23 -3.42 34 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 94.32 -3.35 34 0 356 0
29OCT26 410.00 C 0.00 0.00 0.00 83.96 -4.05 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 77.93 -0.35 35 0 578 0
29OCT26 430.00 C 0.00 0.00 0.00 69.36 -1.50 33 0 5,200 0
29OCT26 440.00 C 0.00 0.00 0.00 61.63 -4.57 33 0 1,810 0
29OCT26 450.00 C 55.50 55.50 55.50 53.91 -2.44 32 2 3,674 0
29OCT26 460.00 C 48.41 48.41 48.41 47.85 -3.25 32 3 7,188 0
29OCT26 470.00 C 42.64 44.60 40.62 41.85 -3.43 32 93 2,781 0
29OCT26 480.00 C 37.49 39.17 34.31 36.42 -3.07 32 190 3,693 -120
29OCT26 490.00 C 32.58 33.11 29.72 31.60 -2.19 33 510 2,525 +4
29OCT26 500.00 C 29.02 29.02 25.59 27.26 -2.24 33 583 4,512 +35
29OCT26 510.00 C 25.09 25.09 22.06 23.50 -2.10 33 260 2,838 +163
29OCT26 520.00 C 23.00 23.00 18.68 20.26 -1.70 33 289 2,863 +79
29OCT26 530.00 C 17.05 18.48 16.01 17.42 -1.59 33 319 1,446 +17
29OCT26 540.00 C 15.37 16.00 14.79 14.99 -1.36 34 131 2,403 0
29OCT26 550.00 C 14.90 15.00 12.28 12.92 -0.97 34 198 4,678 -50
29OCT26 560.00 C 11.42 11.59 10.84 11.08 -0.63 34 159 8,931 +91
29OCT26 570.00 C 10.28 10.28 9.53 9.55 -0.29 35 226 8,649 +45
29OCT26 580.00 C 8.57 8.63 8.46 8.21 -0.02 35 135 2,223 +45
29OCT26 590.00 C 7.23 7.46 7.23 6.95 +0.09 35 133 912 +133
29OCT26 600.00 C 7.38 7.38 6.28 5.88 +0.18 36 320 1,171 +49
29OCT26 610.00 C 5.77 5.77 5.65 4.97 +0.26 36 130 900 +45
29OCT26 620.00 C 0.00 0.00 0.00 4.20 +0.31 36 0 2,296 0
29OCT26 630.00 C 4.48 4.48 4.48 3.55 +0.35 36 1 172 +1
29OCT26 640.00 C 0.00 0.00 0.00 2.99 +0.36 36 0 142 0
29OCT26 650.00 C 3.69 3.69 3.69 2.53 +0.38 36 151 719 +151
29OCT26 660.00 C 3.40 3.40 3.33 2.13 +0.37 37 208 357 +208
29OCT26 670.00 C 0.00 0.00 0.00 1.80 +0.37 37 0 350 0
29OCT26 680.00 C 2.85 2.85 2.85 1.52 +0.36 37 46 433 +46
29OCT26 690.00 C 2.63 2.66 2.63 1.29 +0.35 37 49 291 +12
29OCT26 700.00 C 2.44 2.44 2.44 1.09 +0.32 37 46 334 +46
29OCT26 710.00 C 0.00 0.00 0.00 0.92 +0.30 38 0 155 0
29OCT26 720.00 C 0.00 0.00 0.00 0.78 +0.28 38 0 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.66 +0.26 38 0 33 0
29OCT26 740.00 C 2.12 2.12 2.12 0.56 +0.24 38 10 116 +10
29OCT26 750.00 C 0.00 0.00 0.00 0.48 +0.22 38 0 44 0
29OCT26 760.00 C 1.69 1.69 1.69 0.41 +0.20 39 46 307 +45
29OCT26 770.00 C 0.00 0.00 0.00 0.35 +0.18 39 0 61 0
29OCT26 780.00 C 0.00 0.00 0.00 0.30 +0.16 39 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.25 +0.14 39 0 73 0
29OCT26 800.00 C 1.30 1.38 1.30 0.22 +0.13 39 68 472 +22
27NOV26 235.00 C 0.00 0.00 0.00 254.69 -3.51 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 249.63 -3.63 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 244.80 -3.22 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 239.86 -3.22 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 234.92 -3.22 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 229.89 -3.63 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 225.02 -3.58 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 220.15 -3.53 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 215.14 -3.33 32 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 210.24 -3.33 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 205.35 -3.33 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 200.51 -3.29 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 195.60 -3.60 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 190.73 -3.64 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 181.12 -3.24 40 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 171.20 -3.86 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 161.60 -3.81 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 151.98 -3.81 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 142.50 -3.68 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 133.20 -3.56 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 123.62 -3.90 34 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 114.75 -3.68 34 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 106.00 -3.59 34 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 97.42 -3.48 34 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 88.76 -1.99 33 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 80.94 -3.16 33 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 73.50 -2.01 33 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 66.47 -2.46 33 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 59.86 -1.92 33 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 53.24 -3.56 33 0 1 0
27NOV26 470.00 C 48.26 49.51 46.25 47.49 -3.03 33 243 663 +243
27NOV26 480.00 C 43.17 43.81 41.54 42.30 -2.63 33 303 873 +303
27NOV26 490.00 C 38.25 39.08 35.52 37.37 -2.10 33 274 454 +244
27NOV26 500.00 C 33.71 33.71 31.35 33.03 -2.32 33 302 300 +240
27NOV26 510.00 C 29.83 29.83 27.61 29.13 -2.16 33 162 292 +95
27NOV26 520.00 C 28.17 28.17 28.17 25.70 -1.92 33 2 34 +2
27NOV26 530.00 C 25.00 25.00 23.87 22.60 -1.78 34 42 90 -38
27NOV26 540.00 C 22.00 22.00 19.86 19.90 -1.19 34 551 675 +549
27NOV26 550.00 C 20.00 20.00 16.32 17.53 -1.33 34 3,387 3,924 +3,387
27NOV26 560.00 C 14.99 15.25 14.99 15.46 -1.17 34 430 430 +428
27NOV26 570.00 C 15.00 15.00 15.00 13.60 -0.97 35 2 40 +2
27NOV26 580.00 C 12.00 12.00 11.00 12.01 -0.67 35 6 159 +6
27NOV26 590.00 C 12.00 12.00 10.96 10.59 -0.43 35 47 597 +47
27NOV26 600.00 C 10.75 10.75 9.32 9.24 -0.33 35 151 430 +151
27NOV26 610.00 C 0.00 0.00 0.00 8.04 -0.26 35 0 7 0
27NOV26 620.00 C 0.00 0.00 0.00 7.00 -0.18 36 0 42 0
27NOV26 630.00 C 0.00 0.00 0.00 6.08 -0.13 36 0 139 0
27NOV26 640.00 C 0.00 0.00 0.00 5.29 -0.08 36 0 50 0
27NOV26 650.00 C 0.00 0.00 0.00 4.60 -0.04 36 0 40 0
27NOV26 660.00 C 0.00 0.00 0.00 4.00 0.00 36 0 92 0
27NOV26 670.00 C 0.00 0.00 0.00 3.47 +0.02 36 0 1,312 0
27NOV26 680.00 C 4.09 4.09 4.09 3.02 +0.04 36 46 267 +46
27NOV26 690.00 C 3.80 3.80 3.80 2.63 +0.06 37 46 380 +46
27NOV26 700.00 C 3.45 3.45 3.45 2.28 +0.07 37 46 515 +46
27NOV26 710.00 C 0.00 0.00 0.00 1.99 +0.08 37 0 49 0
27NOV26 720.00 C 0.00 0.00 0.00 1.73 +0.09 37 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 1.47 +0.05 37 0 10 0
27NOV26 740.00 C 0.00 0.00 0.00 1.28 +0.06 37 0 20 0
27NOV26 750.00 C 0.00 0.00 0.00 1.12 +0.10 37 0 10 0
27NOV26 760.00 C 0.00 0.00 0.00 1.00 +0.09 38 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 0.88 +0.10 38 0 263 0
27NOV26 780.00 C 0.00 0.00 0.00 0.77 +0.11 38 0 233 0
27NOV26 790.00 C 0.00 0.00 0.00 0.67 - 38 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 260.41 -3.58 44 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 255.50 -3.77 44 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 250.18 -4.17 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 245.96 -3.42 49 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 241.05 -3.46 48 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 235.93 -3.68 44 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 231.04 -3.63 43 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 226.16 -3.68 43 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 221.24 -3.73 42 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 216.35 -3.76 42 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 211.50 -3.76 41 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 206.75 -3.45 42 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 201.92 -3.40 42 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 196.61 -3.93 37 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 192.43 -3.11 42 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 182.81 -3.12 41 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 173.20 -3.94 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 163.70 -3.54 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 154.33 -3.44 38 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 144.50 -3.96 36 0 565 0
30DEC26 360.00 C 0.00 0.00 0.00 135.80 -3.42 36 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 126.81 -3.37 36 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 118.15 -3.32 35 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 109.54 -3.20 35 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 97.42 -4.10 28 0 4,147 0
30DEC26 410.00 C 0.00 0.00 0.00 89.52 -5.01 29 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 84.77 -3.38 33 0 1,140 0
30DEC26 430.00 C 0.00 0.00 0.00 77.61 -2.42 33 0 7,696 0
30DEC26 440.00 C 0.00 0.00 0.00 70.83 -1.95 33 0 1,404 0
30DEC26 450.00 C 0.00 0.00 0.00 64.43 -0.28 33 1 12,170 -1
30DEC26 460.00 C 0.00 0.00 0.00 58.19 -2.08 33 1 7,703 0
30DEC26 470.00 C 52.80 53.00 50.00 52.56 -3.40 33 56 4,282 -56
30DEC26 480.00 C 48.00 48.00 44.57 47.33 -2.96 33 5 13,116 0
30DEC26 490.00 C 44.69 44.69 43.19 42.53 -2.40 33 60 4,333 +30
30DEC26 500.00 C 42.00 42.00 35.67 38.17 -2.28 33 23 12,438 -6
30DEC26 510.00 C 34.96 34.96 34.07 34.23 -2.28 33 90 8,512 +90
30DEC26 520.00 C 30.51 31.10 30.00 30.65 -1.68 33 58 7,986 +36
30DEC26 530.00 C 30.00 30.00 27.00 27.42 -1.89 33 872 3,825 +1
30DEC26 540.00 C 25.79 25.79 22.73 24.65 -1.60 33 32 20,146 -30
30DEC26 550.00 C 24.50 24.50 20.50 21.96 -1.32 34 2,769 28,546 -216
30DEC26 560.00 C 20.70 20.70 20.33 19.64 -1.26 34 17 5,738 -16
30DEC26 570.00 C 17.50 17.50 17.50 17.56 -1.01 34 5 6,829 -5
30DEC26 580.00 C 15.98 15.98 14.88 15.74 -0.87 34 16 8,984 +8
30DEC26 590.00 C 0.00 0.00 0.00 14.01 -1.10 34 0 4,598 0
30DEC26 600.00 C 13.95 13.95 11.70 12.49 -0.88 34 114 15,017 +52
30DEC26 610.00 C 12.55 12.70 10.88 11.06 -1.01 35 125 5,624 +92
30DEC26 620.00 C 10.16 10.50 9.50 9.79 -0.97 35 41 7,180 +5
30DEC26 630.00 C 9.35 9.81 9.20 8.66 -0.92 35 127 2,599 0
30DEC26 640.00 C 8.57 8.57 8.57 7.66 -0.87 35 36 3,497 0
30DEC26 650.00 C 7.80 7.80 7.80 6.77 -0.83 35 1 13,561 0
30DEC26 660.00 C 0.00 0.00 0.00 5.99 -0.78 35 0 2,683 0
30DEC26 670.00 C 6.40 6.40 6.40 5.29 -0.75 35 11 1,168 +11
30DEC26 680.00 C 0.00 0.00 0.00 4.68 -0.70 35 0 1,811 0
30DEC26 690.00 C 0.00 0.00 0.00 4.14 -0.66 35 0 796 0
30DEC26 700.00 C 5.00 5.25 4.93 3.66 -0.62 35 170 15,334 +17
30DEC26 710.00 C 4.80 4.80 4.80 3.24 -0.58 36 1 772 0
30DEC26 720.00 C 0.00 0.00 0.00 2.86 -0.55 36 0 1,551 0
30DEC26 730.00 C 0.00 0.00 0.00 2.53 -0.52 36 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 2.24 -0.49 36 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 1.99 -0.45 36 0 14,168 0
30DEC26 760.00 C 3.64 3.64 3.50 1.76 -0.43 36 17 2,635 0
30DEC26 770.00 C 3.20 3.22 3.20 1.56 -0.40 36 96 2,868 +94
30DEC26 780.00 C 3.20 3.20 3.00 1.38 -0.38 36 105 1,815 +12
30DEC26 790.00 C 0.00 0.00 0.00 1.23 -0.31 36 0 747 0
30DEC26 800.00 C 2.97 2.97 2.97 1.09 -0.33 37 1 780 +1
30DEC26 810.00 C 2.76 2.83 2.76 0.97 -0.31 37 2 843 -1
30DEC26 820.00 C 0.00 0.00 0.00 0.86 -0.29 37 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.75 -0.26 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.67 -0.24 37 0 441 0
30DEC26 850.00 C 2.22 2.22 2.22 0.61 -0.21 37 10 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.55 -0.22 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.49 -0.21 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.44 -0.17 38 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.39 -0.18 38 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.34 -0.17 38 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.30 -0.16 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.28 -0.14 38 0 221 0
30DEC26 930.00 C 0.00 0.00 0.00 0.25 -0.13 38 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.23 -0.13 38 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.20 -0.12 38 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.18 -0.11 38 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.15 -0.10 39 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.14 -0.09 39 0 357 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.12 -0.09 39 0 3,474 0
30MAR27 230.00 C 0.00 0.00 0.00 262.81 -3.78 46 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 258.20 -3.68 47 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 253.37 -3.70 46 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 248.57 -3.69 45 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 243.77 -3.42 45 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 239.04 -3.37 44 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 234.21 -3.67 44 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 229.49 -3.37 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 224.71 -3.64 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 220.18 -3.15 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 215.40 -3.44 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 210.68 -3.26 42 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 205.92 -3.28 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 201.22 -3.40 41 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 196.52 -3.36 40 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 187.17 -3.34 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 177.86 -3.52 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 168.74 -2.98 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 159.71 -3.50 36 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 148.91 -1.02 32 0 12,482 0
30MAR27 360.00 C 0.00 0.00 0.00 142.09 -3.46 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 133.62 -3.69 34 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 125.37 -3.12 34 0 312 0
30MAR27 390.00 C 0.00 0.00 0.00 117.45 -3.47 34 0 275 0
30MAR27 400.00 C 115.00 115.00 114.60 105.63 -3.01 29 7 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 102.21 -2.52 33 0 201 0
30MAR27 420.00 C 100.00 100.50 100.00 95.50 -2.70 33 20 18,492 -20
30MAR27 430.00 C 0.00 0.00 0.00 86.88 -1.96 32 0 1,349 0
30MAR27 440.00 C 0.00 0.00 0.00 78.18 -3.44 30 0 1,462 0
30MAR27 450.00 C 77.88 77.88 77.88 74.65 -3.25 32 1 1,575 -1
30MAR27 460.00 C 69.80 69.80 69.80 66.97 -2.83 30 2 1,578 0
30MAR27 470.00 C 63.38 63.38 63.38 64.26 -2.89 32 30 5,322 +30
30MAR27 480.00 C 59.35 59.40 59.35 59.17 -2.86 32 2 5,802 -1
30MAR27 490.00 C 55.39 55.39 53.30 54.43 -2.70 32 33 4,604 +31
30MAR27 500.00 C 51.60 51.60 49.20 50.00 -1.59 32 82 6,391 +22
30MAR27 510.00 C 46.06 46.10 46.06 45.95 -2.36 32 96 1,927 -33
30MAR27 520.00 C 42.20 44.16 39.95 42.18 -2.20 32 402 2,794 +87
30MAR27 530.00 C 0.00 0.00 0.00 38.69 -2.03 32 860 6,102 +860
30MAR27 540.00 C 38.00 38.00 35.50 35.48 -1.52 33 82 3,664 -38
30MAR27 550.00 C 32.21 32.21 32.21 32.52 -1.68 33 2 3,067 0
30MAR27 560.00 C 0.00 0.00 0.00 29.70 -1.45 33 0 3,349 0
30MAR27 570.00 C 0.00 0.00 0.00 27.33 -1.38 33 0 1,727 0
30MAR27 580.00 C 0.00 0.00 0.00 24.95 -1.64 33 0 1,245 0
30MAR27 590.00 C 23.75 23.75 23.75 22.89 -1.74 33 75 1,434 +75
30MAR27 600.00 C 22.10 22.10 20.50 21.00 -1.84 33 78 4,625 +2
30MAR27 610.00 C 20.00 20.00 18.71 19.39 -1.80 33 112 1,872 +37
30MAR27 620.00 C 0.00 0.00 0.00 17.83 -1.84 34 0 2,541 0
30MAR27 630.00 C 17.00 17.00 15.82 16.41 -1.87 34 76 1,518 +15
30MAR27 640.00 C 15.10 15.10 14.77 15.12 -1.88 34 75 1,131 -28
30MAR27 650.00 C 13.84 13.86 13.84 13.95 -1.88 34 50 2,763 -40
30MAR27 660.00 C 0.00 0.00 0.00 12.77 -1.98 34 0 339 0
30MAR27 670.00 C 0.00 0.00 0.00 11.70 -2.05 34 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 10.72 -2.52 34 0 1,307 0
30MAR27 690.00 C 10.55 10.55 10.55 9.82 -2.18 35 1 707 +1
30MAR27 700.00 C 10.00 10.00 10.00 9.01 -2.22 35 4 9,262 0
30MAR27 710.00 C 0.00 0.00 0.00 8.26 -2.25 35 0 1,803 0
30MAR27 720.00 C 8.20 8.65 7.94 7.58 -2.28 35 20 461 -2
30MAR27 730.00 C 0.00 0.00 0.00 6.95 -2.59 35 0 263 0
30MAR27 740.00 C 0.00 0.00 0.00 6.39 -2.57 35 0 386 0
30MAR27 750.00 C 0.00 0.00 0.00 5.87 -2.56 35 0 395 0
30MAR27 760.00 C 6.75 6.75 6.75 5.39 -2.55 35 45 412 0
30MAR27 770.00 C 6.46 6.46 6.46 4.96 -2.30 35 51 416 -41
30MAR27 780.00 C 0.00 0.00 0.00 4.43 -2.63 35 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 4.08 -2.39 35 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 3.76 -2.36 35 0 440 0
30MAR27 810.00 C 0.00 0.00 0.00 3.46 -2.52 36 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 3.19 -2.48 36 0 215 0
30MAR27 830.00 C 4.66 4.66 4.66 2.95 -2.27 36 30 240 0
30MAR27 840.00 C 0.00 0.00 0.00 2.72 -2.39 36 0 268 0
30MAR27 850.00 C 4.45 4.45 4.45 2.52 -2.19 36 35 1,743 +35
29JUN27 235.00 C 0.00 0.00 0.00 260.21 -3.48 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 255.46 -3.48 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 250.73 -3.47 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 246.00 -3.46 45 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 241.28 -3.46 45 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 236.57 -3.17 44 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 231.58 -3.46 43 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 226.89 -3.72 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 222.10 -3.55 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 217.84 -3.14 42 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 213.19 -3.14 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 208.56 -3.13 41 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 203.94 -3.12 40 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 199.04 -3.54 39 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 190.27 -3.21 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 178.54 -5.26 33 0 250 0
29JUN27 330.00 C 0.00 0.00 0.00 172.49 -3.02 37 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 163.57 -2.42 36 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 155.09 -3.42 36 0 243 0
29JUN27 360.00 C 0.00 0.00 0.00 146.86 -3.22 35 0 171 0
29JUN27 370.00 C 0.00 0.00 0.00 138.78 -3.14 35 0 152 0
29JUN27 380.00 C 0.00 0.00 0.00 130.99 -3.12 34 0 245 0
29JUN27 390.00 C 0.00 0.00 0.00 123.64 -2.74 34 0 95 0
29JUN27 400.00 C 121.00 121.00 121.00 116.06 -2.15 34 1 277 0
29JUN27 410.00 C 0.00 0.00 0.00 109.08 -2.95 34 0 45 0
29JUN27 420.00 C 0.00 0.00 0.00 103.61 +3.69 34 0 5,265 0
29JUN27 430.00 C 93.00 93.00 93.00 95.99 -3.44 33 23 165 +23
29JUN27 440.00 C 0.00 0.00 0.00 88.30 -3.90 32 0 3,710 0
29JUN27 450.00 C 88.00 88.00 83.10 79.94 -2.28 31 6 193 -1
29JUN27 460.00 C 78.65 78.65 78.38 78.00 -3.58 33 4 4,332 0
29JUN27 470.00 C 0.00 0.00 0.00 72.80 -2.18 33 0 155 0
29JUN27 480.00 C 0.00 0.00 0.00 67.87 -2.61 33 0 802 0
29JUN27 490.00 C 0.00 0.00 0.00 63.23 -2.48 33 0 185 0
29JUN27 500.00 C 58.50 58.50 57.20 58.90 -2.60 33 22 3,350 -21
29JUN27 510.00 C 0.00 0.00 0.00 54.73 -1.94 33 0 636 0
29JUN27 520.00 C 50.50 50.50 48.50 50.93 -1.00 33 2 310 -1
29JUN27 530.00 C 48.81 48.81 47.43 47.41 -1.52 33 45 2,082 +5
29JUN27 540.00 C 44.00 44.00 44.00 44.05 -0.95 33 1 353 -1
29JUN27 550.00 C 40.00 40.80 39.00 40.98 -0.29 33 12 1,105 -10
29JUN27 560.00 C 0.00 0.00 0.00 38.12 +0.04 33 0 311 0
29JUN27 570.00 C 0.00 0.00 0.00 35.46 +0.58 33 0 757 0
29JUN27 580.00 C 0.00 0.00 0.00 32.65 +0.95 33 0 308 0
29JUN27 590.00 C 0.00 0.00 0.00 30.40 +1.25 33 0 477 0
29JUN27 600.00 C 27.00 28.51 27.00 28.21 +1.59 33 51 1,563 +37
29JUN27 610.00 C 0.00 0.00 0.00 26.03 +1.93 33 0 922 0
29JUN27 620.00 C 24.07 24.07 24.07 23.93 +2.01 33 45 542 +43
29JUN27 630.00 C 22.51 22.51 22.51 22.29 +2.32 33 45 1,241 +45
29JUN27 640.00 C 0.00 0.00 0.00 20.66 +2.63 33 0 668 0
29JUN27 650.00 C 20.10 20.10 20.10 19.04 +2.88 33 1 388 0
29JUN27 660.00 C 18.70 18.70 18.70 17.44 +2.69 33 8 376 +8
29JUN27 670.00 C 0.00 0.00 0.00 16.26 +2.51 33 0 3,297 0
29JUN27 680.00 C 16.30 16.30 16.30 15.08 +1.84 33 29 30 +29
29JUN27 690.00 C 15.29 15.29 15.29 13.91 +1.91 33 45 45 +45
29JUN27 700.00 C 14.40 14.40 14.36 12.75 +1.52 33 46 93 +45
29JUN27 710.00 C 0.00 0.00 0.00 11.79 +1.28 33 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 10.97 +1.11 33 0 8 0
29JUN27 730.00 C 0.00 0.00 0.00 10.15 +0.61 33 0 4 0
29JUN27 740.00 C 0.00 0.00 0.00 9.34 +0.38 33 0 2 0
29JUN27 750.00 C 0.00 0.00 0.00 8.53 +0.10 33 0 5 0
29JUN27 760.00 C 10.30 10.50 10.30 7.93 -0.01 33 2 12 +2
29JUN27 770.00 C 0.00 0.00 0.00 7.38 +0.12 33 0 45 0
29JUN27 780.00 C 0.00 0.00 0.00 6.83 -0.23 33 0 4 0
29JUN27 790.00 C 0.00 0.00 0.00 6.29 - 33 0 0 -
TOTAL CALL 48,168 1,234,678 +13,464
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 131 0 78 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 56 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 121 0 53 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 89 0 261 0
07AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 85 0 294 0
07AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 395.00 P 0.01 0.01 0.01 0.01 0.00 77 190 232 +190
07AUG26 400.00 P 0.10 0.10 0.10 0.01 0.00 72 20 50 +20
07AUG26 405.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
07AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 64 0 332 0
07AUG26 415.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
07AUG26 420.00 P 0.03 0.03 0.03 0.01 0.00 55 60 2,086 -60
07AUG26 425.00 P 0.15 0.15 0.11 0.01 0.00 51 2 354 0
07AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 47 0 429 0
07AUG26 435.00 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
07AUG26 440.00 P 0.26 0.26 0.19 0.01 0.00 39 67 827 +27
07AUG26 445.00 P 0.32 0.35 0.29 0.01 -0.02 35 21 926 -12
07AUG26 450.00 P 0.08 0.50 0.08 0.03 -0.05 35 306 1,297 +16
07AUG26 455.00 P 0.43 0.67 0.43 0.08 -0.10 35 17 438 +6
07AUG26 460.00 P 0.70 1.15 0.60 0.23 -0.17 36 1,114 1,412 +89
07AUG26 465.00 P 1.29 1.80 0.93 0.57 -0.22 37 402 656 +206
07AUG26 470.00 P 1.15 2.80 1.15 1.22 -0.22 38 1,646 2,143 +455
07AUG26 475.00 P 2.60 4.15 2.28 2.28 -0.13 39 786 330 +131
07AUG26 480.00 P 2.95 6.51 2.95 3.87 +0.07 40 1,287 808 +112
07AUG26 485.00 P 5.00 9.13 3.95 6.05 +0.55 41 626 1,009 +71
07AUG26 490.00 P 5.50 11.40 5.45 8.80 +1.00 42 960 1,201 +329
07AUG26 495.00 P 12.11 14.18 12.11 12.16 +1.48 44 62 156 +30
07AUG26 500.00 P 12.83 18.42 12.83 16.00 +1.85 47 94 229 +2
07AUG26 505.00 P 0.00 0.00 0.00 20.19 +2.59 50 0 150 0
07AUG26 510.00 P 0.00 0.00 0.00 24.65 +2.90 53 0 22 0
07AUG26 515.00 P 0.00 0.00 0.00 29.31 +2.34 57 0 0 0
07AUG26 520.00 P 32.46 32.46 32.46 34.11 +3.44 62 1 1 +1
07AUG26 525.00 P 0.00 0.00 0.00 39.02 +3.71 67 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 44.01 +3.95 73 0 0 0
07AUG26 535.00 P 0.00 0.00 0.00 49.05 +4.16 79 0 0 0
07AUG26 540.00 P 0.00 0.00 0.00 54.01 +4.23 84 0 0 0
07AUG26 545.00 P 0.00 0.00 0.00 58.98 +4.28 90 0 0 0
07AUG26 550.00 P 0.00 0.00 0.00 63.96 +4.31 95 0 0 0
07AUG26 555.00 P 0.00 0.00 0.00 68.94 +4.32 100 0 0 0
07AUG26 560.00 P 0.00 0.00 0.00 73.93 +4.32 105 0 0 0
07AUG26 565.00 P 0.00 0.00 0.00 78.93 +4.33 110 0 0 0
07AUG26 570.00 P 0.00 0.00 0.00 83.93 +4.33 114 0 0 0
07AUG26 575.00 P 0.00 0.00 0.00 88.92 +4.32 119 0 0 0
07AUG26 580.00 P 0.00 0.00 0.00 93.92 - 124 0 0 -
07AUG26 585.00 P 0.00 0.00 0.00 98.92 - 129 0 0 -
07AUG26 590.00 P 0.00 0.00 0.00 103.92 - 134 0 0 -
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
14AUG26 405.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
14AUG26 410.00 P 0.41 0.41 0.41 0.01 -0.03 35 30 30 +30
14AUG26 415.00 P 0.51 0.51 0.50 0.02 -0.05 35 164 164 +164
14AUG26 420.00 P 0.62 0.62 0.61 0.05 -0.07 36 204 283 +204
14AUG26 425.00 P 0.00 0.00 0.00 0.09 -0.11 35 0 5 0
14AUG26 430.00 P 0.90 1.10 0.90 0.17 -0.16 36 160 264 +159
14AUG26 435.00 P 1.16 1.28 1.13 0.31 -0.21 36 89 98 +89
14AUG26 440.00 P 1.60 1.70 1.45 0.54 -0.26 37 12 18 +8
14AUG26 445.00 P 1.88 2.10 1.61 0.89 -0.28 37 13 14 +11
14AUG26 450.00 P 2.40 2.80 2.13 1.39 -0.32 38 59 1,085 +23
14AUG26 455.00 P 0.76 3.80 0.76 2.08 -0.34 38 48 228 +42
14AUG26 460.00 P 3.75 4.99 3.55 3.01 -0.31 39 184 401 +170
14AUG26 465.00 P 1.55 6.00 1.55 4.19 -0.24 39 26 264 +23
14AUG26 470.00 P 4.90 8.00 4.90 5.65 -0.11 40 99 144 +41
14AUG26 475.00 P 7.34 9.26 7.34 7.41 +0.16 40 268 267 +262
14AUG26 480.00 P 7.25 11.81 7.21 9.55 +0.45 41 155 134 +13
14AUG26 485.00 P 12.89 12.89 10.73 12.01 +0.98 41 105 153 +96
14AUG26 490.00 P 13.32 17.51 13.32 14.76 +1.11 42 154 127 +113
14AUG26 495.00 P 16.50 19.00 16.12 17.81 +1.69 43 167 151 +121
14AUG26 500.00 P 16.80 16.80 16.80 21.20 +2.02 44 1 91 +1
14AUG26 505.00 P 24.68 24.68 24.68 24.68 +2.30 44 100 220 +100
14AUG26 510.00 P 0.00 0.00 0.00 28.59 +2.43 45 0 10 0
14AUG26 515.00 P 0.00 0.00 0.00 32.64 +3.20 46 0 0 0
14AUG26 520.00 P 0.00 0.00 0.00 36.90 +3.28 48 0 0 0
14AUG26 525.00 P 0.00 0.00 0.00 41.29 +2.96 49 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 45.81 +3.97 51 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 49.16 +1.68 45 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 54.01 +3.34 47 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 58.98 +3.64 50 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 63.96 +3.89 53 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 68.94 +4.06 56 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 73.93 +4.17 59 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 78.93 +4.26 61 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 83.93 +4.31 64 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 88.92 +4.32 67 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 93.92 - 69 0 0 -
14AUG26 585.00 P 0.00 0.00 0.00 99.24 - 75 0 0 -
14AUG26 590.00 P 0.00 0.00 0.00 104.24 - 77 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 67 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 463 0
28AUG26 320.00 P 0.14 0.15 0.14 0.01 0.00 52 4 446 +4
28AUG26 330.00 P 0.21 0.21 0.20 0.01 0.00 48 61 1,479 +61
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,814 0
28AUG26 360.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2,548 0
28AUG26 370.00 P 0.52 0.52 0.48 0.05 -0.01 40 8 1,758 0
28AUG26 380.00 P 0.64 0.65 0.60 0.10 -0.03 40 107 2,320 -107
28AUG26 390.00 P 0.83 0.84 0.76 0.19 -0.06 39 244 7,363 -244
28AUG26 400.00 P 1.05 1.18 0.98 0.38 -0.08 39 427 15,596 -103
28AUG26 410.00 P 1.70 1.70 1.31 0.72 -0.10 39 584 7,698 -286
28AUG26 420.00 P 1.85 2.26 1.80 1.28 -0.10 38 518 11,014 -19
28AUG26 430.00 P 2.60 3.22 2.23 2.14 -0.09 38 124 11,316 +71
28AUG26 440.00 P 3.73 4.61 3.47 3.41 -0.06 38 1,323 13,805 -805
28AUG26 450.00 P 5.00 6.65 4.66 5.20 +0.05 38 1,823 8,990 -453
28AUG26 460.00 P 6.90 9.20 6.19 7.64 +0.44 38 1,300 11,020 -188
28AUG26 470.00 P 9.05 12.86 9.05 10.78 +0.55 37 491 11,694 -26
28AUG26 480.00 P 14.00 17.19 13.72 14.96 +1.06 38 476 4,469 +82
28AUG26 490.00 P 16.88 22.14 16.82 19.90 +1.50 38 295 3,611 +47
28AUG26 500.00 P 22.30 28.74 22.30 25.95 +1.95 38 830 4,617 +649
28AUG26 510.00 P 33.30 33.30 33.30 32.74 +2.40 39 5 478 +5
28AUG26 520.00 P 39.23 41.90 39.23 40.36 +2.89 40 17 790 -1
28AUG26 530.00 P 0.00 0.00 0.00 48.55 +2.12 41 0 400 0
28AUG26 540.00 P 55.00 55.00 55.00 57.29 +3.20 43 1 791 +1
28AUG26 550.00 P 0.00 0.00 0.00 66.16 +2.90 44 0 962 0
28AUG26 560.00 P 0.00 0.00 0.00 74.28 +2.69 41 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 85.02 +2.25 48 0 2,537 0
28AUG26 580.00 P 0.00 0.00 0.00 94.81 +3.48 51 0 1,371 0
28AUG26 590.00 P 0.00 0.00 0.00 105.12 +3.48 56 0 3,703 0
28AUG26 600.00 P 0.00 0.00 0.00 113.88 +4.06 53 0 443 0
28AUG26 610.00 P 0.00 0.00 0.00 124.30 +4.12 59 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 134.26 +4.15 62 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 144.24 +4.13 65 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 154.22 +4.11 68 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 164.28 +3.97 71 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 174.23 +3.92 74 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 184.22 +3.91 77 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 194.23 +3.92 79 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 204.23 +3.87 82 0 0 0
28AUG26 700.00 P 214.30 214.30 214.30 214.20 +3.89 84 5 5 0
28AUG26 710.00 P 0.00 0.00 0.00 224.23 +3.92 87 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 234.23 +3.92 90 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 244.23 +3.92 92 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 254.37 +4.06 96 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 264.23 +3.92 97 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 274.23 +3.92 99 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 283.85 +3.54 99 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 294.25 +4.03 104 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 304.23 - 106 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 40 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 202 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 389 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 1,069 0
29SEP26 340.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 647 0
29SEP26 350.00 P 0.00 0.00 0.00 0.15 -0.08 35 0 2,119 0
29SEP26 360.00 P 1.18 1.18 1.12 0.28 -0.11 35 22 4,994 +20
29SEP26 370.00 P 0.00 0.00 0.00 0.48 -0.15 35 0 4,499 0
29SEP26 380.00 P 1.81 1.91 1.75 0.79 -0.20 35 31 6,644 +17
29SEP26 390.00 P 2.24 2.24 2.16 1.27 -0.23 35 6 7,305 +6
29SEP26 400.00 P 2.78 3.02 2.66 1.96 -0.23 35 178 16,054 -28
29SEP26 410.00 P 3.54 4.15 3.50 2.93 -0.26 35 96 13,070 0
29SEP26 420.00 P 4.12 5.50 4.12 4.22 -0.28 35 116 8,779 -1
29SEP26 430.00 P 6.55 7.06 5.99 5.91 -0.25 35 304 15,749 -214
29SEP26 440.00 P 8.24 9.20 7.95 8.03 -0.02 35 301 23,242 -164
29SEP26 450.00 P 10.00 11.59 9.60 10.63 +0.39 35 471 17,434 -126
29SEP26 460.00 P 13.20 15.50 13.12 13.75 +0.55 35 397 17,245 -100
29SEP26 470.00 P 17.65 19.05 16.88 17.70 +0.82 35 320 8,941 +114
29SEP26 480.00 P 20.00 24.50 20.00 21.90 +0.93 34 277 10,871 -102
29SEP26 490.00 P 25.00 29.24 25.00 27.13 +1.14 35 439 8,371 -121
29SEP26 500.00 P 30.00 36.20 29.11 32.92 +1.71 35 1,779 17,383 +411
29SEP26 510.00 P 37.55 38.30 37.55 39.40 +2.16 35 3 7,345 -1
29SEP26 520.00 P 0.00 0.00 0.00 46.42 +2.02 36 0 7,815 0
29SEP26 530.00 P 0.00 0.00 0.00 53.95 +2.61 37 0 3,310 0
29SEP26 540.00 P 0.00 0.00 0.00 61.94 +3.56 37 6 11,179 -6
29SEP26 550.00 P 63.85 69.95 63.85 70.31 +3.15 38 90 7,079 0
29SEP26 560.00 P 0.00 0.00 0.00 79.05 +3.30 39 0 7,280 0
29SEP26 570.00 P 89.71 89.71 89.71 88.05 +3.47 40 30 4,749 -30
29SEP26 580.00 P 94.41 101.41 92.87 97.58 +2.49 42 607 3,746 -530
29SEP26 590.00 P 106.00 106.00 106.00 106.84 +2.71 43 6 1,678 -6
29SEP26 600.00 P 0.00 0.00 0.00 116.28 +4.05 44 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 126.56 +2.11 47 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 134.26 -0.04 43 0 1,952 0
29SEP26 630.00 P 144.87 146.44 144.87 144.24 +2.77 45 90 3,181 +90
29SEP26 640.00 P 0.00 0.00 0.00 154.39 +3.82 48 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 164.28 +3.97 49 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 174.23 +3.92 51 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 184.23 +3.92 53 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 194.23 +3.92 55 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 204.23 +3.87 57 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 214.22 +3.91 59 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 224.23 +3.92 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 234.23 +3.92 62 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 244.23 +3.92 64 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 254.37 +4.06 66 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 264.23 +3.92 67 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 274.23 +3.92 69 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 284.25 +3.94 70 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 294.25 +3.98 72 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 304.25 +3.98 73 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 314.20 +3.93 75 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 324.22 +3.95 76 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 334.22 +3.91 78 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 344.22 +3.95 79 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 354.15 +3.88 80 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 364.22 +3.96 82 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 374.19 +4.06 83 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 384.22 +3.96 85 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 394.22 +3.91 86 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 404.11 +3.99 87 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 414.15 +3.85 88 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 424.15 +4.06 90 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 434.24 +4.15 91 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 444.15 +3.88 92 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 454.15 +3.89 94 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 464.14 +3.87 95 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 474.14 +4.01 96 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 484.15 +3.89 97 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 493.84 +3.57 96 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 503.91 +3.64 98 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 513.50 +3.23 96 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 0.02 +0.01 38 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 8 0
29OCT26 300.00 P 0.82 0.82 0.82 0.08 +0.04 38 20 244 0
29OCT26 310.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 52 0
29OCT26 330.00 P 0.00 0.00 0.00 0.34 +0.10 37 0 43 0
29OCT26 340.00 P 0.00 0.00 0.00 0.52 +0.13 36 0 68 0
29OCT26 350.00 P 0.00 0.00 0.00 0.81 +0.20 36 0 505 0
29OCT26 360.00 P 0.00 0.00 0.00 1.20 +0.28 36 0 410 0
29OCT26 370.00 P 0.00 0.00 0.00 1.70 +0.30 36 0 606 0
29OCT26 380.00 P 3.15 3.26 3.15 2.40 +0.35 36 31 1,423 0
29OCT26 390.00 P 3.92 3.92 3.92 3.33 +0.45 35 30 1,162 -30
29OCT26 400.00 P 4.50 5.05 4.50 4.48 +0.56 35 302 1,800 0
29OCT26 410.00 P 6.02 6.20 6.02 5.89 +0.53 35 107 3,777 +100
29OCT26 420.00 P 7.60 8.35 7.28 7.60 +0.49 35 209 4,427 +10
29OCT26 430.00 P 9.63 10.02 9.20 9.55 +0.40 34 84 4,123 0
29OCT26 440.00 P 12.55 12.55 12.55 11.93 +0.40 34 1 3,886 0
29OCT26 450.00 P 14.85 16.04 14.10 14.77 +0.67 34 73 1,758 -2
29OCT26 460.00 P 18.63 18.91 18.30 18.19 +0.78 33 74 5,685 +29
29OCT26 470.00 P 19.74 22.35 19.74 22.19 +0.97 33 72 3,956 -53
29OCT26 480.00 P 26.68 27.70 26.68 26.74 +1.19 33 148 3,575 +52
29OCT26 490.00 P 31.19 33.00 31.19 31.93 +1.10 34 72 2,463 -1
29OCT26 500.00 P 38.00 40.08 37.03 37.64 +1.76 34 36 2,639 +35
29OCT26 510.00 P 43.16 45.91 42.78 43.75 +1.94 34 476 2,462 +476
29OCT26 520.00 P 0.00 0.00 0.00 50.67 +2.27 34 0 505 0
29OCT26 530.00 P 0.00 0.00 0.00 57.90 +2.73 35 0 105 0
29OCT26 540.00 P 0.00 0.00 0.00 64.52 +2.16 34 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 72.43 +2.39 34 0 124 0
29OCT26 560.00 P 0.00 0.00 0.00 80.48 +0.98 34 0 361 0
29OCT26 570.00 P 0.00 0.00 0.00 88.77 +1.75 34 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 99.62 +3.45 38 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 108.56 +3.40 39 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 117.65 +3.47 39 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 126.86 +2.41 40 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 136.18 +1.88 41 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 145.54 +3.65 41 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 155.02 +3.74 42 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 164.57 +3.76 42 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 174.29 +3.96 43 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 184.23 +3.92 45 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 194.23 +3.92 46 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 204.26 +3.90 48 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 214.22 +3.91 49 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 224.25 +3.94 51 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 234.23 +3.74 52 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 244.23 +3.92 54 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 254.37 +4.06 55 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 264.23 +3.92 56 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 274.23 +3.92 58 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 284.25 +3.94 59 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 294.25 +3.98 61 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 304.25 +3.98 62 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 314.20 +3.93 63 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
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 0.00 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 10 0
27NOV26 310.00 P 0.00 0.00 0.00 0.16 -0.09 33 0 10 0
27NOV26 320.00 P 0.00 0.00 0.00 0.27 -0.13 33 0 20 0
27NOV26 330.00 P 0.00 0.00 0.00 0.45 -0.16 33 0 0 0
27NOV26 340.00 P 2.15 2.15 2.15 0.72 -0.20 33 1 1 +1
27NOV26 350.00 P 0.00 0.00 0.00 1.08 -0.28 33 0 3 0
27NOV26 360.00 P 0.00 0.00 0.00 1.58 -0.33 33 0 0 0
27NOV26 370.00 P 3.70 3.95 3.68 2.31 -0.33 33 150 274 +150
27NOV26 380.00 P 4.92 4.92 4.92 3.24 -0.38 33 1 2 +1
27NOV26 390.00 P 5.75 5.83 5.21 4.37 -0.41 33 6 131 +6
27NOV26 400.00 P 7.03 7.10 7.03 5.87 -0.37 33 34 80 +34
27NOV26 410.00 P 8.75 8.75 8.75 7.71 -0.35 33 1 70 +1
27NOV26 420.00 P 9.88 11.16 9.88 9.79 -0.28 33 98 68 +30
27NOV26 430.00 P 13.17 13.25 12.80 12.44 0.00 34 54 145 +24
27NOV26 440.00 P 16.30 16.30 16.30 15.44 +0.38 34 10 76 +10
27NOV26 450.00 P 19.16 19.16 19.16 18.78 +0.66 34 2 110 +2
27NOV26 460.00 P 22.38 23.05 22.38 22.47 +0.83 34 2 245 +2
27NOV26 470.00 P 24.00 26.68 24.00 26.65 +1.08 34 32 1,087 -30
27NOV26 480.00 P 31.29 32.35 31.29 31.32 +1.29 34 141 352 +141
27NOV26 490.00 P 36.90 36.90 36.90 36.48 +1.49 34 30 90 0
27NOV26 500.00 P 0.00 0.00 0.00 42.13 +1.79 34 6 90 0
27NOV26 510.00 P 50.83 50.83 50.83 48.32 +2.13 34 30 60 +30
27NOV26 520.00 P 52.59 54.58 52.59 54.89 +2.30 34 506 563 +501
27NOV26 530.00 P 62.49 62.49 62.49 61.88 +2.69 35 35 35 +35
27NOV26 540.00 P 0.00 0.00 0.00 69.22 +3.05 35 0 0 0
27NOV26 550.00 P 78.28 78.28 78.28 75.99 +2.10 34 15 15 +15
27NOV26 560.00 P 0.00 0.00 0.00 83.91 +2.20 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 89.93 +1.62 32 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 102.08 +3.68 37 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 110.71 +3.81 37 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 119.39 +3.29 38 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 128.40 +3.44 38 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 137.56 +3.26 38 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 146.73 +3.62 39 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 156.05 +3.70 39 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 165.42 +3.72 40 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 174.93 +3.83 40 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 184.58 +3.99 41 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 194.30 +3.99 41 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 204.26 +3.90 43 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 214.23 +3.92 44 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 224.25 +3.94 45 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 234.23 +3.74 47 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 244.27 +3.96 48 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 254.37 +4.06 49 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 264.23 +3.92 50 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 274.23 +3.80 51 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 284.25 +3.81 53 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 294.27 +3.83 54 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 304.26 - 55 0 0 -
30DEC26 230.00 P 0.60 0.60 0.60 0.01 0.00 36 15 9,395 +15
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.68 0.68 0.68 0.01 0.00 34 30 229 +30
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 0.00 32 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 0.00 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 0.00 32 0 85 0
30DEC26 275.00 P 0.00 0.00 0.00 0.06 0.00 33 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 0.00 33 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 0.00 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.25 0.00 33 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.40 0.00 33 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 1,061 0
30DEC26 330.00 P 2.38 2.38 2.38 0.94 +0.01 33 1 1,135 -1
30DEC26 340.00 P 0.00 0.00 0.00 1.38 +0.02 33 0 813 0
30DEC26 350.00 P 3.25 3.45 3.25 1.94 +0.04 33 21 7,958 +20
30DEC26 360.00 P 0.00 0.00 0.00 2.70 +0.05 33 0 2,198 0
30DEC26 370.00 P 5.20 5.20 5.20 3.69 +0.09 33 11 2,320 0
30DEC26 380.00 P 5.70 6.73 5.70 4.85 +0.14 33 13 2,414 +1
30DEC26 390.00 P 7.61 7.61 7.61 6.36 +0.15 33 100 2,457 +100
30DEC26 400.00 P 9.10 9.44 9.07 8.16 +0.24 33 1,387 11,926 +2
30DEC26 410.00 P 11.00 11.85 11.00 10.20 +0.26 33 68 9,128 -20
30DEC26 420.00 P 12.81 14.00 12.81 12.76 +0.38 33 20 10,040 -1
30DEC26 430.00 P 15.85 15.85 15.85 15.48 +0.45 33 2 22,003 -1
30DEC26 440.00 P 18.86 20.29 18.86 18.73 +0.61 33 80 7,285 0
30DEC26 450.00 P 22.20 23.10 22.00 22.13 +0.63 33 52 13,355 -6
30DEC26 460.00 P 26.00 27.69 26.00 26.02 +0.93 33 8 10,001 0
30DEC26 470.00 P 29.87 30.40 29.87 30.21 +0.87 33 34 7,938 +33
30DEC26 480.00 P 33.30 35.24 32.97 34.99 +1.40 33 31 6,983 +20
30DEC26 490.00 P 39.89 40.48 39.04 40.10 +1.56 33 7 4,470 +2
30DEC26 500.00 P 45.50 46.95 44.50 45.70 +1.87 33 190 19,508 -57
30DEC26 510.00 P 0.00 0.00 0.00 51.70 +1.78 33 0 7,322 0
30DEC26 520.00 P 52.00 58.20 52.00 58.20 +1.98 33 24 5,024 +2
30DEC26 530.00 P 66.32 66.32 66.32 65.23 +2.33 34 35 5,499 0
30DEC26 540.00 P 72.64 72.64 72.64 72.31 +3.01 34 35 2,213 0
30DEC26 550.00 P 75.66 81.00 75.66 79.85 +2.75 34 66 11,402 -1
30DEC26 560.00 P 0.00 0.00 0.00 89.24 +6.89 36 0 4,664 0
30DEC26 570.00 P 0.00 0.00 0.00 96.49 +6.42 36 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 105.71 +1.82 37 0 6,454 0
30DEC26 590.00 P 0.00 0.00 0.00 112.97 +1.77 36 0 3,832 0
30DEC26 600.00 P 115.00 115.00 115.00 121.53 +2.00 36 4 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 130.16 +3.21 37 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 139.08 +3.31 37 0 1,907 0
30DEC26 630.00 P 0.00 0.00 0.00 148.21 +1.50 37 0 2,677 0
30DEC26 640.00 P 0.00 0.00 0.00 157.30 +3.49 38 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 166.73 +3.78 38 0 2,400 0
30DEC26 660.00 P 175.82 175.82 175.82 176.17 -0.36 39 30 3,401 +1
30DEC26 670.00 P 0.00 0.00 0.00 185.29 +3.70 38 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 194.88 +3.80 39 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 204.53 +3.86 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 214.29 +3.93 40 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 224.25 +3.72 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 234.23 +3.74 42 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 244.27 +3.78 44 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 254.37 +3.88 45 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 264.23 +3.92 46 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 274.23 +3.80 47 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 284.25 +3.81 48 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 294.27 +3.83 49 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 304.26 +3.96 50 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 314.20 +3.90 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 324.22 +3.95 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 334.22 +3.91 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 344.22 +3.95 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 354.22 +3.95 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 364.22 +3.96 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 374.19 +4.06 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 384.22 +3.96 58 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 394.22 +3.91 59 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 404.26 +4.14 60 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 414.19 +3.89 60 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 424.19 +4.10 61 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 434.24 +4.15 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 444.28 +4.01 63 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.23 +3.97 64 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 464.16 +3.89 65 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 474.18 +4.05 65 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 484.18 +3.92 66 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 493.88 +3.61 66 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 504.79 +4.52 70 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 513.50 +3.23 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.09 30 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.11 30 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.14 30 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.16 30 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.07 -0.20 30 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.09 -0.24 30 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.13 -0.26 30 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.16 -0.33 30 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.21 -0.38 30 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.27 -0.41 30 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.34 -0.48 31 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.43 -0.55 31 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 0.53 -0.60 31 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 0.64 -0.67 31 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 0.80 -0.80 31 0 587 0
30MAR27 310.00 P 0.00 0.00 0.00 1.14 -0.88 31 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 1.65 -1.12 31 0 468 0
30MAR27 330.00 P 0.00 0.00 0.00 2.35 -1.15 31 0 1,203 0
30MAR27 340.00 P 0.00 0.00 0.00 3.13 -1.38 31 0 2,881 0
30MAR27 350.00 P 0.00 0.00 0.00 4.20 -1.36 31 0 11,718 0
30MAR27 360.00 P 7.00 7.97 7.00 5.37 -1.59 31 146 6,441 +145
30MAR27 370.00 P 8.87 8.93 8.87 6.93 -1.14 32 90 3,100 +90
30MAR27 380.00 P 10.20 10.41 10.20 8.64 -1.52 32 93 2,758 +90
30MAR27 390.00 P 12.00 12.33 12.00 10.74 -1.23 32 50 2,887 +45
30MAR27 400.00 P 14.00 14.77 14.00 13.06 -0.86 32 1,486 21,469 +1,378
30MAR27 410.00 P 16.65 16.65 16.65 15.78 -0.46 32 1 24,682 +1
30MAR27 420.00 P 19.32 20.11 19.32 18.73 -0.14 32 50 14,355 0
30MAR27 430.00 P 22.80 22.80 22.34 22.18 +0.34 32 48 5,720 -45
30MAR27 440.00 P 26.00 26.00 25.90 25.73 +0.57 32 2 4,808 0
30MAR27 450.00 P 28.00 30.10 28.00 29.54 +0.79 32 8 4,956 0
30MAR27 460.00 P 31.00 34.60 31.00 33.65 +0.90 32 3 3,148 0
30MAR27 470.00 P 38.53 39.10 38.53 38.12 +1.00 32 160 5,620 +160
30MAR27 480.00 P 40.00 45.11 40.00 43.13 +1.75 32 159 5,541 +30
30MAR27 490.00 P 45.44 48.69 45.44 48.09 +1.68 32 121 5,018 -1
30MAR27 500.00 P 53.50 54.44 53.50 53.64 +1.85 32 8 6,817 +2
30MAR27 510.00 P 0.00 0.00 0.00 59.87 +1.44 32 0 4,832 0
30MAR27 520.00 P 0.00 0.00 0.00 66.17 +2.37 32 0 2,699 0
30MAR27 530.00 P 71.64 72.70 71.64 72.59 +2.40 32 60 1,312 +60
30MAR27 540.00 P 0.00 0.00 0.00 79.67 +2.84 33 0 640 0
30MAR27 550.00 P 87.00 87.00 87.00 86.80 +2.57 33 1 1,241 0
30MAR27 560.00 P 0.00 0.00 0.00 94.30 +2.77 33 0 2,549 0
30MAR27 570.00 P 0.00 0.00 0.00 101.99 +2.86 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 109.89 +2.96 34 0 1,179 0
30MAR27 590.00 P 0.00 0.00 0.00 117.90 +2.97 34 0 349 0
30MAR27 600.00 P 120.70 127.47 119.94 125.93 +2.84 34 240 2,420 -150
30MAR27 610.00 P 0.00 0.00 0.00 134.48 +3.09 34 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 142.57 +2.27 34 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 151.63 +2.74 35 0 2,126 0
30MAR27 640.00 P 160.18 160.18 160.18 160.67 +3.08 35 30 900 -30
30MAR27 650.00 P 0.00 0.00 0.00 169.29 +1.82 35 0 4,004 0
30MAR27 660.00 P 180.26 180.29 180.24 178.60 +2.07 35 140 980 +140
30MAR27 670.00 P 189.71 189.71 188.93 187.91 +3.99 36 127 422 +50
30MAR27 680.00 P 199.19 199.19 198.14 197.95 +4.83 37 110 479 +100
30MAR27 690.00 P 207.95 207.96 207.46 206.20 +4.30 36 205 260 +145
30MAR27 700.00 P 0.00 0.00 0.00 216.43 +4.72 37 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 225.01 +3.53 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 235.41 +4.39 38 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 244.38 +3.89 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 254.37 +3.88 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 264.23 +3.92 39 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 274.23 +3.80 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 284.25 +3.81 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 294.27 +3.83 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 304.26 +3.96 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 314.23 +3.93 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 324.22 +3.95 44 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 334.22 +3.91 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 344.22 +3.95 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 354.22 +3.95 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 364.22 +3.96 47 0 0 0
29JUN27 235.00 P 1.81 1.96 1.81 0.31 +0.05 33 19 19 +19
29JUN27 240.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.45 +0.07 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.28 +0.07 32 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 1.53 +0.10 32 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 1.83 +0.14 33 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.09 +0.14 33 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.42 +0.20 33 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 2.80 +0.20 33 0 858 0
29JUN27 310.00 P 0.00 0.00 0.00 3.57 +0.20 33 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 4.63 +0.27 33 0 469 0
29JUN27 330.00 P 0.00 0.00 0.00 5.73 +0.26 33 0 213 0
29JUN27 340.00 P 9.09 9.09 9.09 7.20 +0.35 33 45 371 +45
29JUN27 350.00 P 9.96 9.96 9.96 8.72 +0.34 33 45 530 0
29JUN27 360.00 P 11.63 11.63 11.63 10.63 +0.44 33 1 541 +1
29JUN27 370.00 P 13.70 13.70 13.70 12.67 +0.42 33 45 1,069 0
29JUN27 380.00 P 15.83 16.30 15.66 14.82 +0.56 32 148 728 +138
29JUN27 390.00 P 17.32 18.58 17.32 17.66 +0.59 33 90 493 +12
29JUN27 400.00 P 20.25 20.86 20.25 20.37 +0.54 33 96 532 +6
29JUN27 410.00 P 23.03 23.86 23.03 23.28 +1.05 32 91 1,550 +91
29JUN27 420.00 P 26.90 26.90 26.32 26.39 +0.76 32 52 1,391 -46
29JUN27 430.00 P 0.00 0.00 0.00 29.66 +0.99 32 0 1,090 0
29JUN27 440.00 P 0.00 0.00 0.00 33.37 +1.12 32 0 2,777 0
29JUN27 450.00 P 37.43 37.43 37.43 37.39 +1.24 32 5 1,535 +5
29JUN27 460.00 P 0.00 0.00 0.00 41.75 +1.33 32 0 647 0
29JUN27 470.00 P 0.00 0.00 0.00 46.35 +1.28 32 0 1,343 0
29JUN27 480.00 P 51.04 53.20 51.04 51.25 +1.02 32 19 607 +19
29JUN27 490.00 P 56.98 58.04 56.98 56.50 +1.35 32 14 751 +10
29JUN27 500.00 P 63.08 63.08 63.00 62.03 +1.33 32 40 2,528 -20
29JUN27 510.00 P 0.00 0.00 0.00 67.90 +2.18 32 0 405 0
29JUN27 520.00 P 0.00 0.00 0.00 73.83 +2.23 32 0 677 0
29JUN27 530.00 P 82.00 82.00 82.00 80.24 +2.23 32 5 238 +5
29JUN27 540.00 P 0.00 0.00 0.00 87.04 +2.45 32 0 625 0
29JUN27 550.00 P 89.60 94.52 89.60 94.08 +2.16 32 20 498 +20
29JUN27 560.00 P 101.54 101.54 101.54 101.09 +2.10 32 35 86 +35
29JUN27 570.00 P 0.00 0.00 0.00 108.61 +2.33 32 0 35 0
29JUN27 580.00 P 0.00 0.00 0.00 116.13 +2.57 33 6 249 +6
29JUN27 590.00 P 0.00 0.00 0.00 123.85 +2.62 33 0 78 0
29JUN27 600.00 P 131.22 132.00 131.22 131.80 +3.62 33 35 4,157 +5
29JUN27 610.00 P 0.00 0.00 0.00 139.87 +2.59 33 0 270 0
29JUN27 620.00 P 150.00 150.00 150.00 148.06 +2.95 33 5 344 0
29JUN27 630.00 P 0.00 0.00 0.00 156.41 +3.17 33 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 164.82 +2.99 33 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 173.25 +2.89 33 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 182.07 +3.15 34 0 31 0
29JUN27 670.00 P 0.00 0.00 0.00 190.76 +3.35 34 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 199.45 +2.78 34 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 208.49 +3.17 34 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 217.51 +3.22 34 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 226.68 +3.31 34 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 236.08 +3.74 34 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 245.47 +3.68 34 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 255.05 +3.83 35 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 264.60 +3.80 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 274.34 +3.82 35 0 0 0
29JUN27 770.00 P 286.48 286.48 286.10 284.33 +3.89 36 90 90 +90
29JUN27 780.00 P 0.00 0.00 0.00 294.27 +3.83 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 304.26 - 38 0 0 -
TOTAL PUT 33,308 957,616 +5,559
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$ 133.000
28AUG26 87.50 C 0.00 0.00 0.00 45.52 -0.96 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.17 -0.81 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.53 -0.96 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.05 -0.95 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.52 -0.98 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.11 -0.91 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.73 -0.81 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.26 -0.81 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.82 -0.80 42 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 23.41 -0.79 42 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 21.05 -0.77 42 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 18.75 -0.76 42 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 16.54 -0.73 42 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 14.44 -0.69 42 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 12.46 -0.65 42 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 10.62 -0.62 42 0 225 0
28AUG26 127.50 C 7.98 7.98 7.98 8.95 -0.76 42 40 240 0
28AUG26 130.00 C 0.00 0.00 0.00 7.22 -0.73 40 0 286 0
28AUG26 132.50 C 4.67 4.67 4.66 5.96 -0.40 41 5 413 -2
28AUG26 135.00 C 4.10 4.26 4.10 4.80 -0.38 41 35 117 -11
28AUG26 137.50 C 2.93 3.50 2.88 3.84 -0.33 41 16 167 +6
28AUG26 140.00 C 1.80 2.70 1.80 3.03 -0.28 41 196 812 +142
28AUG26 142.50 C 1.90 1.93 1.90 2.36 -0.23 41 30 1,212 0
28AUG26 145.00 C 0.00 0.00 0.00 1.81 -0.19 41 0 89 0
28AUG26 147.50 C 0.00 0.00 0.00 1.37 -0.16 41 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 1.03 -0.12 41 0 64 0
28AUG26 152.50 C 0.00 0.00 0.00 0.76 -0.10 41 0 2,548 0
28AUG26 155.00 C 0.00 0.00 0.00 0.56 -0.07 41 0 47 0
28AUG26 157.50 C 0.00 0.00 0.00 0.43 - 42 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 70.64 -0.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 68.15 -0.81 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.65 -0.81 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.16 -0.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.67 -0.80 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.17 -0.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.68 -0.81 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.18 -0.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.69 -0.81 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.19 -0.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.70 -0.81 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 43.21 -0.81 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.71 -0.82 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.23 -0.81 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 35.74 -0.81 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.27 -0.81 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 30.81 -0.81 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 28.39 -0.68 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 26.00 -0.79 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 23.41 -0.87 31 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 21.41 -0.76 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 19.23 -0.74 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 17.15 -0.72 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 15.21 -0.69 36 0 60 0
29SEP26 122.50 C 0.00 0.00 0.00 13.40 -0.65 36 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 11.70 -0.60 36 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 10.15 -0.58 36 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 8.51 -0.68 35 0 261 0
29SEP26 132.50 C 0.00 0.00 0.00 7.28 -0.54 35 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 6.29 -0.43 36 0 130 0
29SEP26 137.50 C 0.00 0.00 0.00 5.41 -0.21 36 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 4.53 -0.31 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 3.78 -0.30 36 0 76 0
29SEP26 145.00 C 2.40 2.40 2.40 3.19 -0.23 37 1 114 0
29SEP26 147.50 C 2.48 2.58 2.48 2.64 -0.23 37 32 120 +32
29SEP26 150.00 C 2.25 2.25 2.25 2.19 -0.20 37 6 24 +6
29SEP26 152.50 C 1.37 1.79 1.37 1.76 -0.18 37 30 516 -6
29SEP26 155.00 C 1.53 1.53 1.53 1.44 -0.15 37 15 1,052 0
29SEP26 157.50 C 0.00 0.00 0.00 1.15 - 37 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 30.81 -0.99 31 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 28.39 -1.08 31 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 26.11 -0.94 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 23.98 -0.35 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.86 -1.03 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 20.09 -0.75 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.20 -0.76 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 16.42 -0.73 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 14.73 -0.71 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 13.20 -0.68 36 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 11.71 -0.50 35 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 10.29 -0.53 35 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 9.30 -0.27 36 0 37 0
29OCT26 135.00 C 6.85 6.85 6.76 8.04 -0.37 35 45 74 +45
29OCT26 137.50 C 0.00 0.00 0.00 7.12 -0.44 36 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 6.11 -0.38 35 0 31 0
29OCT26 142.50 C 4.38 4.38 4.38 5.36 -0.31 35 15 63 +15
29OCT26 145.00 C 0.00 0.00 0.00 4.67 -0.27 36 0 28 0
29OCT26 147.50 C 0.00 0.00 0.00 4.03 -0.26 36 0 46 0
29OCT26 150.00 C 0.00 0.00 0.00 3.51 -0.21 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.96 -0.27 36 0 31 0
29OCT26 155.00 C 0.00 0.00 0.00 2.53 -0.20 36 0 8 0
29OCT26 157.50 C 0.00 0.00 0.00 2.14 - 36 0 0 -
27NOV26 107.50 C 0.00 0.00 0.00 26.97 -0.47 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 24.95 -0.47 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.95 -0.52 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 21.10 -0.51 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.32 -0.92 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.64 -0.94 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 16.05 -0.92 35 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 14.57 -0.92 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 13.57 -0.69 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 11.93 -0.50 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 10.70 -0.50 35 0 0 0
27NOV26 135.00 C 7.91 7.91 7.91 9.41 -0.70 35 15 30 +15
27NOV26 137.50 C 7.08 7.08 7.08 8.45 -0.61 35 15 15 +15
27NOV26 140.00 C 0.00 0.00 0.00 7.72 -0.43 36 0 0 0
27NOV26 142.50 C 5.52 5.52 5.52 6.79 -0.50 35 15 15 +15
27NOV26 145.00 C 5.05 5.05 5.05 6.20 -0.31 36 15 15 +15
27NOV26 147.50 C 0.00 0.00 0.00 5.47 -0.36 36 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 4.72 -0.50 35 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 4.13 -0.59 35 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 3.60 -0.56 35 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 3.18 - 35 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 65.65 -0.81 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.16 -0.81 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.67 -0.81 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.17 -0.81 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.68 -0.81 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.19 -0.81 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.70 -0.82 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.23 -0.82 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.70 -0.90 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.28 -0.91 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.01 -0.52 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.74 -0.40 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.23 -0.67 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.07 -0.65 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 32.06 -0.53 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.11 -0.43 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 28.11 -0.33 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 26.16 -0.36 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 24.18 -0.55 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 22.38 -0.50 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 20.73 -0.51 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 19.07 -0.83 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 17.60 -0.79 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 16.14 -0.79 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.81 -0.74 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.54 -0.75 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.23 -0.79 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.17 -0.43 35 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 10.13 -0.42 35 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 9.17 -0.43 35 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 8.28 -0.47 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.47 -0.42 35 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 6.71 -0.47 35 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 6.04 -0.45 35 0 87 0
30DEC26 152.50 C 0.00 0.00 0.00 5.50 -0.31 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.98 -0.30 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.43 - 36 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 53.99 -0.40 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.64 -0.45 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.40 -0.40 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.15 -0.42 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.67 -0.70 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.52 -0.68 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.38 -0.69 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.31 -0.68 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.50 -0.49 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 34.46 -0.56 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.54 -0.58 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.58 -0.65 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.10 -0.34 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 27.43 -0.32 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.76 -0.35 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.82 -0.66 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.38 -0.55 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.86 -0.60 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.56 -0.49 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.31 -0.38 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.07 -0.18 35 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 15.89 -0.51 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.88 -0.64 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 13.81 -0.23 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 12.81 -0.22 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 11.86 -0.21 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.98 -0.20 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 10.15 -0.19 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.28 -0.27 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.70 -0.34 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.09 -0.28 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.45 - 35 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 43.87 -0.68 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.96 -0.58 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.87 -0.70 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 38.00 -0.65 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.18 -0.59 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.29 -0.66 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.54 -0.64 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.03 -0.49 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.40 -0.45 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.58 -0.70 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.05 -0.69 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.59 -0.68 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.28 -0.57 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 22.34 -0.38 35 0 0 0
29JUN27 127.50 C 19.99 19.99 19.99 21.05 -0.52 35 1 1 +1
29JUN27 130.00 C 0.00 0.00 0.00 19.77 -0.55 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.70 -0.29 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.60 -0.26 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.56 -0.30 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.56 -0.30 35 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 14.53 -0.38 35 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 13.66 -0.43 35 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 13.15 -0.12 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.28 -0.17 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.20 -0.48 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 10.50 -0.52 34 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 9.85 - 34 0 0 -
TOTAL CALL 527 15,197 +288
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 54 0 1 0
28AUG26 92.50 P 0.10 0.10 0.10 0.01 0.00 50 2 0 -2
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 0.00 43 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 0.00 43 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 0.00 42 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 40 0
28AUG26 110.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.34 +0.04 42 0 26 0
28AUG26 115.00 P 0.78 0.78 0.78 0.55 +0.07 42 5 223 +5
28AUG26 117.50 P 1.45 1.45 1.15 0.84 +0.09 42 45 190 +45
28AUG26 120.00 P 1.58 1.58 1.53 1.25 +0.14 42 30 200 +30
28AUG26 122.50 P 2.17 2.17 2.17 1.78 +0.17 42 15 76 -15
28AUG26 125.00 P 2.89 2.89 2.60 2.46 +0.21 42 31 130 -29
28AUG26 127.50 P 0.00 0.00 0.00 3.30 +0.25 42 0 716 0
28AUG26 130.00 P 5.68 5.68 5.68 4.32 +0.30 43 1 210 -1
28AUG26 132.50 P 5.97 5.97 5.79 5.53 +0.36 43 40 237 +25
28AUG26 135.00 P 0.00 0.00 0.00 6.92 +0.43 43 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 8.23 +0.25 42 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 9.89 +0.54 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 11.70 +0.58 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 13.63 +0.60 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.70 +0.65 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 17.85 +0.69 42 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 20.08 +0.72 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 22.38 +0.09 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 25.48 - 55 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 0.00 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
29SEP26 92.50 P 0.27 0.27 0.27 0.04 +0.01 37 8 8 -2
29SEP26 95.00 P 0.00 0.00 0.00 0.06 0.00 36 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.10 0.00 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 0.59 +0.04 37 0 213 0
29SEP26 110.00 P 1.27 1.27 1.27 0.85 +0.06 37 2 174 0
29SEP26 112.50 P 0.00 0.00 0.00 1.19 +0.08 37 0 916 0
29SEP26 115.00 P 2.19 2.19 1.94 1.62 +0.11 37 45 425 +43
29SEP26 117.50 P 3.20 3.20 3.20 2.13 +0.12 37 15 335 -11
29SEP26 120.00 P 3.21 3.21 3.21 2.79 +0.15 37 1 191 -1
29SEP26 122.50 P 5.00 5.00 5.00 3.57 +0.20 37 40 926 +40
29SEP26 125.00 P 5.00 6.00 5.00 4.46 +0.25 37 80 212 +60
29SEP26 127.50 P 6.00 6.18 5.98 5.49 +0.26 37 107 731 +99
29SEP26 130.00 P 7.00 7.00 7.00 6.69 +0.33 37 40 104 +40
29SEP26 132.50 P 0.00 0.00 0.00 7.99 +0.39 37 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 9.38 +0.35 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 10.93 +0.36 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 12.34 +0.49 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.10 +0.51 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 15.97 +0.56 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 17.91 +0.57 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.97 +0.62 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.07 +0.65 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.26 +0.07 36 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.29 - 43 0 0 -
29OCT26 102.50 P 1.04 1.04 1.04 0.64 +0.01 36 2 10 +2
29OCT26 105.00 P 1.60 1.60 1.60 0.88 +0.01 36 1 2 +1
29OCT26 107.50 P 0.00 0.00 0.00 1.18 +0.02 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.55 +0.03 36 0 2 0
29OCT26 112.50 P 2.59 2.59 2.59 2.08 +0.11 36 2 76 0
29OCT26 115.00 P 2.93 2.93 2.93 2.62 +0.07 36 2 50 +2
29OCT26 117.50 P 0.00 0.00 0.00 3.28 +0.07 36 0 30 0
29OCT26 120.00 P 0.00 0.00 0.00 4.05 +0.11 36 0 91 0
29OCT26 122.50 P 0.00 0.00 0.00 4.89 +0.11 36 0 119 0
29OCT26 125.00 P 7.05 7.05 7.05 5.91 +0.16 36 15 45 0
29OCT26 127.50 P 0.00 0.00 0.00 6.98 +0.19 36 0 60 0
29OCT26 130.00 P 8.66 8.66 8.62 8.15 +0.15 36 30 90 +15
29OCT26 132.50 P 0.00 0.00 0.00 9.33 +0.08 36 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 10.82 +0.18 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 12.33 +0.20 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 13.74 +0.33 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 15.44 +0.41 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 17.22 +0.41 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 19.09 -0.08 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.03 -0.14 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.04 -0.14 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.13 -0.18 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.89 - 39 0 0 -
27NOV26 107.50 P 2.33 2.33 2.33 1.78 -0.10 35 8 8 +8
27NOV26 110.00 P 0.00 0.00 0.00 2.26 -0.11 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.79 -0.11 35 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 3.54 -0.01 36 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 4.26 -0.11 36 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.11 -0.11 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 6.04 -0.06 36 0 1 0
27NOV26 125.00 P 0.00 0.00 0.00 7.07 0.00 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 8.20 +0.07 36 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.42 +0.12 36 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 10.57 0.00 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 12.13 +0.20 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 13.58 +0.10 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 14.91 +0.08 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 16.52 -0.41 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 18.29 -0.38 35 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 20.08 -0.39 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 21.97 -0.39 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.64 +0.38 38 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.69 +0.43 39 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.82 - 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 36 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 0.04 -0.01 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 -0.02 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.04 -0.03 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.32 -0.02 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 1.74 -0.03 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.15 -0.02 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.66 -0.03 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 3.21 -0.01 36 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 3.78 -0.11 36 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 4.58 +0.01 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 5.39 -0.03 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 6.29 +0.01 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 7.23 -0.05 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 8.25 -0.06 36 0 45 0
30DEC26 127.50 P 0.00 0.00 0.00 9.34 -0.06 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 10.55 -0.03 36 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 11.83 -0.02 36 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.19 -0.01 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 14.76 +0.24 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.21 -0.13 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.82 -0.13 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.50 -0.12 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.29 -0.06 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.62 +0.43 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.50 +0.43 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.47 +0.45 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.51 - 38 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.57 0.00 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.94 +0.02 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.21 +0.04 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.49 +0.04 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.85 +0.06 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.23 +0.06 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 2.69 +0.08 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.20 +0.08 35 0 2 0
30MAR27 105.00 P 4.84 4.84 4.84 3.75 +0.11 35 1 2 +1
30MAR27 107.50 P 0.00 0.00 0.00 4.41 +0.11 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 5.08 +0.12 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.88 +0.16 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.92 +0.17 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 7.81 +0.19 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 8.79 +0.14 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 9.79 +0.08 36 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 10.85 +0.07 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.00 -0.04 35 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.23 -0.01 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.52 0.00 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.88 +0.01 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.30 +0.03 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.13 +0.32 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.66 +0.28 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.37 +0.36 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.02 +0.31 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.74 +0.30 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.59 +0.35 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.46 +0.39 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.08 - 36 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 2.49 -0.01 35 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 2.95 0.00 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.48 0.00 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.02 +0.01 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.68 +0.02 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.37 +0.02 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.07 +0.02 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.94 +0.04 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.81 +0.04 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.69 +0.04 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.76 +0.08 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.82 +0.08 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.90 +0.08 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.13 +0.13 36 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 14.33 +0.06 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.55 0.00 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.83 -0.02 36 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.17 -0.16 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.56 -0.25 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.15 +0.35 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.66 +0.21 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.62 +0.59 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.27 +0.41 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.98 +0.43 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.64 +0.35 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.42 +0.36 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.27 - 36 0 0 -
TOTAL PUT 568 12,604 +355
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$ 26.320
28AUG26 17.00 C 0.00 0.00 0.00 9.32 -0.17 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.83 -0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.33 -0.13 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.35 -0.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.33 -0.13 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.35 -0.15 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.36 -0.14 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.36 -0.15 0 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 2.37 -0.15 15 0 346 0
28AUG26 25.00 C 0.00 0.00 0.00 1.44 -0.14 17 0 960 0
28AUG26 26.00 C 0.71 0.72 0.67 0.67 -0.15 17 122 4,033 -82
28AUG26 27.00 C 0.27 0.27 0.24 0.24 -0.09 18 25 3,501 +10
28AUG26 28.00 C 0.08 0.08 0.08 0.06 -0.04 18 13 662 +3
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.40 -0.14 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.88 -0.17 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.40 -0.14 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 -0.14 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.90 -0.15 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.41 -0.14 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.40 -0.13 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.42 -0.15 16 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.48 -0.16 22 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.54 -0.16 20 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.70 -0.16 19 0 652 0
29SEP26 26.00 C 1.02 1.05 0.96 0.98 -0.15 18 64 1,616 +2
29SEP26 27.00 C 0.57 0.57 0.50 0.50 -0.12 17 3 1,590 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.07 18 0 417 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 235 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.44 -0.14 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.95 -0.14 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.44 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.97 -0.10 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 -0.07 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.53 -0.08 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.50 -0.15 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.57 -0.15 20 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.71 -0.14 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.13 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.29 -0.11 20 0 83 0
29OCT26 27.00 C 0.00 0.00 0.00 0.83 -0.09 20 0 155 0
29OCT26 28.00 C 0.00 0.00 0.00 0.50 -0.07 20 0 269 0
29OCT26 29.00 C 0.00 0.00 0.00 0.28 -0.06 20 0 320 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.95 -0.14 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.97 -0.10 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.51 -0.07 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.53 -0.08 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.51 -0.14 21 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.58 -0.14 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.73 -0.12 21 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.98 -0.04 20 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.37 -0.03 20 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 20 0
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 0.05 -0.01 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.44 -0.14 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.44 -0.15 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 -0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 -0.10 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 -0.08 29 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 5.53 -0.08 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.51 -0.14 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.60 -0.12 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 -0.14 19 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.98 -0.15 19 0 42 0
30DEC26 26.00 C 1.57 1.57 1.57 1.39 -0.09 19 1 216 -1
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.07 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 -0.06 19 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 219 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 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 9.44 -0.14 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.94 -0.14 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.95 -0.14 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.46 -0.13 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.97 -0.11 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.51 -0.09 24 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.53 -0.12 21 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.56 -0.14 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.70 -0.14 19 0 6 0
30MAR27 24.00 C 3.08 3.08 3.08 2.93 -0.19 19 15 139 +15
30MAR27 25.00 C 2.35 2.35 2.35 2.26 -0.17 19 25 139 +25
30MAR27 26.00 C 0.00 0.00 0.00 1.75 -0.11 19 0 35 0
30MAR27 27.00 C 0.00 0.00 0.00 1.29 -0.08 19 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 -0.08 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 -0.07 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.05 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.05 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.44 -0.14 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.94 -0.14 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 -0.14 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.46 -0.14 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.97 -0.15 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.51 -0.13 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.57 -0.15 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.71 -0.15 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.95 -0.07 19 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 3.23 -0.07 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.57 -0.09 18 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.08 -0.06 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.62 -0.07 18 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 1.23 -0.09 18 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.94 -0.07 18 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.70 -0.07 18 0 127 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 -0.06 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
TOTAL CALL 268 20,927 -27
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.02 0.02 0.02 0.01 0.00 32 9 1,014 0
28AUG26 23.00 P 0.02 0.02 0.01 0.01 0.00 25 110 1,534 -30
28AUG26 24.00 P 0.04 0.04 0.03 0.01 0.00 18 50 1,141 +30
28AUG26 25.00 P 0.11 0.11 0.11 0.07 -0.01 17 7 1,307 +7
28AUG26 26.00 P 0.33 0.33 0.28 0.32 +0.01 17 80 437 +63
28AUG26 27.00 P 0.00 0.00 0.00 0.89 +0.11 18 0 71 0
28AUG26 28.00 P 1.65 1.65 1.65 1.70 +0.11 17 10 10 +10
28AUG26 29.00 P 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.68 +0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 +0.14 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.70 +0.13 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.70 +0.13 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.70 +0.13 62 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 35 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 30 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.00 0.00 0.00 0.02 0.00 18 0 1,448 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 18 0 1,253 0
29SEP26 25.00 P 0.27 0.27 0.26 0.24 0.00 18 15 1,572 +15
29SEP26 26.00 P 0.54 0.57 0.54 0.57 +0.02 18 58 585 +50
29SEP26 27.00 P 1.03 1.03 1.03 1.10 +0.06 18 2 1,070 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.84 +0.11 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 +0.12 18 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 +0.16 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 +0.14 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 +0.13 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.70 +0.13 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.70 +0.13 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.05 0.05 0.05 0.01 0.00 25 40 205 +40
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29OCT26 22.00 P 0.10 0.10 0.10 0.04 0.00 21 20 80 +20
29OCT26 23.00 P 0.16 0.16 0.16 0.10 0.00 21 20 85 +20
29OCT26 24.00 P 0.28 0.28 0.28 0.23 0.00 21 10 246 +10
29OCT26 25.00 P 0.00 0.00 0.00 0.48 +0.02 21 0 166 0
29OCT26 26.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 69 0
29OCT26 27.00 P 0.00 0.00 0.00 1.41 +0.05 21 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.04 +0.07 21 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.83 +0.09 20 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.72 +0.11 20 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.68 +0.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.85 +0.14 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.88 +0.14 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.70 +0.13 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.70 +0.13 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
27NOV26 23.00 P 0.21 0.21 0.21 0.22 +0.06 20 10 110 +10
27NOV26 24.00 P 0.38 0.38 0.38 0.44 +0.09 21 10 160 +10
27NOV26 25.00 P 0.00 0.00 0.00 0.78 +0.13 21 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.25 +0.19 21 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.80 +0.17 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.51 +0.18 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.30 +0.17 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.18 +0.18 21 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.09 +0.16 20 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.07 +0.09 22 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.05 +0.09 24 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.05 +0.07 27 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.99 +0.15 22 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 22 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 0.00 0.00 0.00 0.01 0.00 19 0 69 0
30DEC26 20.00 P 0.13 0.13 0.13 0.02 0.00 20 40 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 19 0 634 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 621 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 1,341 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 2,238 0
30DEC26 25.00 P 0.80 0.80 0.80 0.80 +0.02 19 2 112 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.02 19 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.05 19 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.09 19 0 124 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.11 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 +0.12 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 +0.16 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.09 +0.10 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.08 +0.12 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 +0.08 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.99 +0.15 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 +0.15 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 +0.15 21 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 0.00 19 0 24 0
30MAR27 21.00 P 0.25 0.25 0.25 0.12 0.00 19 4 109 -4
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 0.00 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 +0.01 19 0 381 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.02 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.04 +0.03 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.06 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.47 +0.07 18 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 4.30 +0.10 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.22 +0.09 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 +0.11 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 +0.11 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.06 +0.08 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.05 +0.12 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.06 +0.14 26 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 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 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 0.00 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 0.22 +0.01 19 0 63 0
29JUN27 22.00 P 0.00 0.00 0.00 0.37 +0.01 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 +0.01 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.89 +0.02 19 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.28 +0.03 19 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.76 +0.04 19 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 +0.01 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.93 0.00 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.67 +0.03 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.45 +0.10 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.30 +0.08 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.20 +0.09 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.10 +0.11 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.06 +0.08 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.05 +0.12 21 0 0 0
TOTAL PUT 497 27,074 +255
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$ 364.800
07AUG26 272.50 C 0.00 0.00 0.00 92.37 +1.18 99 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 89.87 +1.18 95 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 87.37 +1.18 91 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 84.87 +1.18 87 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 82.37 +1.18 82 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 79.87 +1.18 78 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 77.37 +1.18 72 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 74.88 +1.19 84 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 72.37 +1.17 0 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 69.87 +1.17 0 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 67.37 +1.17 0 0 0 0
07AUG26 300.00 C 0.00 0.00 0.00 64.87 +1.17 0 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 59.87 +1.17 0 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 54.87 +1.17 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 49.88 +1.18 52 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 44.88 +1.17 45 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 39.88 +1.16 39 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 34.89 +1.15 39 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 29.91 +1.10 38 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 24.99 +1.01 39 0 26 0
07AUG26 345.00 C 0.00 0.00 0.00 20.18 +0.85 38 0 28 0
07AUG26 350.00 C 16.00 16.40 16.00 16.09 +1.54 45 16 40 +16
07AUG26 355.00 C 0.00 0.00 0.00 11.81 +1.03 42 0 31 0
07AUG26 360.00 C 0.00 0.00 0.00 8.13 +0.54 40 0 81 0
07AUG26 365.00 C 5.71 5.71 4.02 5.23 +0.19 40 60 117 +30
07AUG26 370.00 C 5.12 5.12 2.56 3.10 -0.05 39 158 290 +120
07AUG26 375.00 C 5.25 5.25 1.35 1.69 -0.15 39 115 323 +98
07AUG26 380.00 C 2.08 2.08 0.71 0.84 -0.19 39 59 94 +5
07AUG26 385.00 C 2.13 2.13 0.46 0.38 -0.16 39 30 109 +23
07AUG26 390.00 C 1.00 1.00 0.45 0.16 -0.10 39 6 145 +4
07AUG26 395.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 62 0
07AUG26 400.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 62 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 82.53 +1.18 47 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 79.87 +1.01 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 77.39 +1.03 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 75.03 +1.17 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 72.46 +1.10 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 69.93 +1.06 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 67.45 +1.08 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 65.04 +1.17 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 60.05 +1.16 35 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 55.07 +1.16 36 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 50.10 +1.15 36 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 45.15 +1.12 35 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 40.26 +1.08 36 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 35.45 +1.03 36 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 30.76 +0.95 35 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 26.26 +0.85 35 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 22.01 +1.37 35 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 18.49 +1.54 38 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 14.82 +1.19 37 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 11.63 +0.91 37 0 2 0
14AUG26 365.00 C 9.05 9.05 9.05 8.89 +0.66 36 1 16 +1
14AUG26 370.00 C 6.78 6.78 6.78 6.68 +0.51 36 15 44 +15
14AUG26 375.00 C 7.42 7.42 4.27 4.86 +0.35 36 44 41 +41
14AUG26 380.00 C 4.37 4.37 3.80 3.43 +0.22 36 16 23 +8
14AUG26 385.00 C 0.00 0.00 0.00 2.35 +0.03 36 0 0 0
14AUG26 390.00 C 2.00 2.00 2.00 1.57 -0.03 36 6 7 +6
14AUG26 395.00 C 1.50 1.50 1.50 1.01 -0.04 36 3 5 +3
14AUG26 400.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
14AUG26 405.00 C 0.86 0.86 0.63 0.39 -0.03 36 16 16 +16
14AUG26 410.00 C 0.51 0.51 0.43 0.23 -0.03 36 45 45 +45
14AUG26 415.00 C 0.28 0.28 0.28 0.14 -0.01 36 15 15 +15
14AUG26 420.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
14AUG26 425.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 165.18 +1.00 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 159.85 +0.38 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 154.82 +0.63 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 149.93 +0.70 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 144.91 +0.65 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 140.01 +0.74 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 134.89 +0.60 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 130.25 +0.96 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 124.96 +0.40 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 119.91 +0.28 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 115.42 +0.85 62 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 110.01 +0.67 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 104.99 +0.56 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 100.24 +0.48 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 95.41 +0.57 48 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 90.34 +1.60 36 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 85.34 +1.50 29 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 80.40 +1.45 37 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 75.55 +1.49 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 70.67 +1.29 41 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 65.09 +0.59 0 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 56.00 +1.08 37 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 46.71 +0.99 37 0 158 0
28AUG26 330.00 C 37.07 37.07 37.07 37.96 +0.89 37 2 178 0
28AUG26 340.00 C 29.80 29.80 29.80 29.96 +0.76 37 3 679 +3
28AUG26 350.00 C 0.00 0.00 0.00 22.91 +0.62 37 0 240 0
28AUG26 360.00 C 17.67 17.68 17.10 17.10 +1.12 38 31 493 -7
28AUG26 370.00 C 16.50 16.50 12.00 12.13 +0.37 37 9 1,061 -2
28AUG26 380.00 C 9.50 9.50 8.50 8.55 +0.50 38 17 857 0
28AUG26 390.00 C 5.52 5.52 5.52 5.67 +0.15 38 1 1,267 0
28AUG26 400.00 C 6.28 6.28 3.65 3.62 +0.08 38 93 919 -4
28AUG26 410.00 C 2.93 2.93 2.90 2.24 +0.05 38 117 577 +7
28AUG26 420.00 C 3.20 3.20 2.59 1.33 +0.02 38 3 385 +3
28AUG26 430.00 C 1.50 1.50 1.18 0.77 +0.01 38 20 468 +17
28AUG26 440.00 C 0.85 0.85 0.85 0.43 0.00 38 15 223 +15
28AUG26 450.00 C 0.00 0.00 0.00 0.23 0.00 37 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.12 0.00 37 0 28 0
28AUG26 470.00 C 0.00 0.00 0.00 0.06 0.00 37 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.03 0.00 37 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 165.18 +0.51 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 160.13 +0.66 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 155.18 +0.99 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 150.19 +0.96 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 145.29 +0.98 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 140.35 +0.86 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 135.41 +1.12 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 130.80 +1.51 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 125.41 +0.85 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 120.38 +0.75 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 115.59 +0.96 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 110.56 +0.78 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 105.99 +1.05 30 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 100.89 +0.78 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 96.69 +1.38 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 92.68 +2.15 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 86.49 +0.70 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 82.23 +1.17 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 77.42 +1.00 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 72.84 +1.03 38 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 68.34 +1.08 38 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 59.45 +0.81 37 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 51.22 +0.71 37 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 43.58 +0.59 37 0 308 0
29SEP26 340.00 C 0.00 0.00 0.00 36.60 +0.48 37 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 30.33 +0.36 37 0 752 0
29SEP26 360.00 C 25.40 25.40 25.40 25.06 +1.11 38 15 702 0
29SEP26 370.00 C 22.90 22.90 20.09 20.24 +0.90 38 9 1,081 +1
29SEP26 380.00 C 0.00 0.00 0.00 16.07 +0.47 38 0 371 0
29SEP26 390.00 C 13.34 13.34 12.76 12.76 +0.37 38 29 621 -1
29SEP26 400.00 C 10.34 10.34 10.34 10.02 +0.31 38 15 684 +15
29SEP26 410.00 C 8.22 8.22 7.87 7.68 -0.04 38 29 1,448 +29
29SEP26 420.00 C 6.17 6.17 6.17 5.82 -0.06 38 17 254 +17
29SEP26 430.00 C 5.12 5.58 4.90 4.36 -0.07 38 51 454 +30
29SEP26 440.00 C 0.00 0.00 0.00 3.23 -0.07 38 0 991 0
29SEP26 450.00 C 3.10 3.10 3.10 2.37 -0.06 38 1 548 +1
29SEP26 460.00 C 0.00 0.00 0.00 1.72 -0.06 38 0 725 0
29SEP26 470.00 C 0.00 0.00 0.00 1.24 -0.05 38 0 1,194 0
29SEP26 480.00 C 1.76 1.76 1.76 0.85 -0.05 37 1 139 +1
29SEP26 490.00 C 0.00 0.00 0.00 0.60 -0.04 37 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 0.00 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 0.00 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 107.67 +1.30 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 102.84 +1.19 40 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 98.28 +1.31 40 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 93.50 +1.16 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 88.89 +1.16 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 84.49 +1.24 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 80.02 +1.21 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 75.63 +1.23 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 71.32 +1.41 38 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 62.40 +0.61 36 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 54.66 +0.50 36 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 47.46 +0.37 36 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 40.86 +0.26 36 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 34.87 +0.16 36 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 29.89 +1.29 37 0 687 0
29OCT26 370.00 C 0.00 0.00 0.00 24.97 +0.94 37 0 175 0
29OCT26 380.00 C 0.00 0.00 0.00 20.84 +0.79 37 0 442 0
29OCT26 390.00 C 16.74 16.74 16.74 17.37 +0.74 37 6 271 -6
29OCT26 400.00 C 17.00 17.00 17.00 14.32 +0.51 37 10 105 0
29OCT26 410.00 C 0.00 0.00 0.00 11.64 -0.01 37 0 89 0
29OCT26 420.00 C 10.56 10.56 10.56 9.38 -0.11 37 15 377 -15
29OCT26 430.00 C 9.50 9.50 8.00 7.52 -0.20 37 26 118 +18
29OCT26 440.00 C 7.53 7.53 7.53 5.98 -0.20 37 15 47 +15
29OCT26 450.00 C 0.00 0.00 0.00 4.59 -0.18 36 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 3.60 -0.17 36 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 86.92 - 39 0 0 -
27NOV26 290.00 C 0.00 0.00 0.00 82.70 +1.21 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 78.77 +1.40 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 74.40 +1.08 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 65.97 +0.33 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 58.68 +0.20 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 51.89 +0.08 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 45.62 -0.03 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 39.88 -0.13 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 35.04 +1.21 38 0 15 0
27NOV26 370.00 C 0.00 0.00 0.00 30.38 +1.00 38 0 60 0
27NOV26 380.00 C 26.46 26.46 26.46 26.16 +0.76 38 87 87 +87
27NOV26 390.00 C 22.42 22.42 22.42 22.43 +0.49 38 15 15 +15
27NOV26 400.00 C 19.45 19.46 19.29 19.22 +0.28 38 121 112 +112
27NOV26 410.00 C 16.78 16.78 16.63 16.37 +0.06 38 71 71 +71
27NOV26 420.00 C 0.00 0.00 0.00 13.81 -0.25 38 0 6 0
27NOV26 430.00 C 12.51 12.51 12.51 11.59 -0.29 38 15 56 +15
27NOV26 440.00 C 11.37 11.37 11.37 9.70 -0.43 38 15 30 +15
27NOV26 450.00 C 0.00 0.00 0.00 7.84 -0.41 37 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 6.51 -0.38 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 167.92 +0.87 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 163.12 +1.80 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 158.32 +1.79 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 153.58 +0.89 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 149.05 +1.13 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 144.04 +0.87 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 140.19 +1.75 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 134.56 +1.22 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 129.83 +1.64 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 126.12 +2.12 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 120.59 +1.34 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 116.93 +1.86 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 111.51 +0.82 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 108.00 +1.73 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 102.67 +0.96 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 98.32 +0.91 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 94.88 +1.67 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 89.81 +1.03 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 86.53 +1.40 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.49 +1.79 41 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 78.54 +1.79 40 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 70.87 +1.84 40 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 61.94 -0.22 37 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 55.39 -0.36 37 0 163 0
30DEC26 340.00 C 0.00 0.00 0.00 49.31 -0.48 37 0 230 0
30DEC26 350.00 C 0.00 0.00 0.00 43.70 -0.60 37 0 1,209 0
30DEC26 360.00 C 43.00 43.00 37.84 38.25 -0.23 36 60 146 +30
30DEC26 370.00 C 35.06 35.06 35.06 33.91 -0.77 37 15 278 +15
30DEC26 380.00 C 0.00 0.00 0.00 29.69 -1.21 37 0 586 0
30DEC26 390.00 C 27.05 27.05 27.05 26.68 +0.45 37 8 2,798 +8
30DEC26 400.00 C 0.00 0.00 0.00 23.19 +0.23 37 0 173 0
30DEC26 410.00 C 0.00 0.00 0.00 20.08 +0.07 37 0 354 0
30DEC26 420.00 C 0.00 0.00 0.00 17.34 -0.34 37 0 188 0
30DEC26 430.00 C 0.00 0.00 0.00 14.92 -0.58 37 0 178 0
30DEC26 440.00 C 0.00 0.00 0.00 12.80 -0.84 37 0 327 0
30DEC26 450.00 C 11.00 11.00 11.00 10.95 -0.49 37 1 761 +1
30DEC26 460.00 C 0.00 0.00 0.00 9.07 -0.77 37 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 7.72 -0.72 37 0 636 0
30DEC26 480.00 C 7.23 7.23 7.23 6.55 -0.68 37 1 123 +1
30DEC26 490.00 C 7.27 7.27 7.27 5.72 -0.64 37 15 270 -3
30DEC26 500.00 C 0.00 0.00 0.00 4.69 -0.74 37 0 242 0
30DEC26 510.00 C 0.00 0.00 0.00 3.96 -0.53 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.33 -0.48 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.80 -0.44 37 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 2.35 -0.39 37 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.97 -0.35 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.65 -0.31 37 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.37 -0.29 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.15 -0.25 37 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.96 -0.22 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.82 -0.20 37 0 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.66 -0.17 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.55 -0.15 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.46 -0.13 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.38 -0.11 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.31 -0.10 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
30DEC26 690.00 C 0.97 0.97 0.97 0.15 -0.06 37 15 154 +15
30DEC26 700.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 38 0
30MAR27 200.00 C 0.00 0.00 0.00 171.05 +1.76 48 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 166.34 +1.66 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 161.37 +1.38 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 157.05 +1.71 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 152.22 +1.47 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 147.96 +1.76 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 143.06 +1.37 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 138.69 +1.37 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 134.23 +1.42 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 129.77 +1.33 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.49 +1.40 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 121.33 +1.49 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.98 +1.34 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 112.81 +1.51 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 108.71 +1.27 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.70 +0.34 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.71 +0.56 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 96.82 +0.53 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 93.00 +0.51 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 89.26 +0.24 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 85.63 +0.71 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 78.53 +0.53 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 71.82 +0.67 38 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 64.70 -0.51 37 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 59.02 -0.61 37 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 53.72 -0.71 37 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 48.68 +0.59 36 0 105 0
30MAR27 370.00 C 0.00 0.00 0.00 44.23 -0.85 37 0 196 0
30MAR27 380.00 C 0.00 0.00 0.00 40.87 +0.79 37 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 36.97 +0.69 37 0 73 0
30MAR27 400.00 C 33.80 33.80 33.80 33.42 +0.61 37 2 37 +2
30MAR27 410.00 C 0.00 0.00 0.00 30.18 +0.51 37 0 136 0
30MAR27 420.00 C 27.42 27.42 27.42 27.15 +0.32 37 87 163 +87
30MAR27 430.00 C 0.00 0.00 0.00 24.36 +0.10 37 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 21.83 -0.43 37 0 1,347 0
30MAR27 450.00 C 19.95 19.95 19.95 19.54 -0.54 37 15 50 +6
30MAR27 460.00 C 0.00 0.00 0.00 16.96 -1.50 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 15.14 -1.42 37 0 604 0
30MAR27 480.00 C 0.00 0.00 0.00 13.51 -1.34 37 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 12.03 -1.27 37 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 10.71 -1.19 37 0 76 0
30MAR27 510.00 C 0.00 0.00 0.00 9.53 -1.11 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 8.47 -1.04 37 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 7.52 -0.97 37 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 6.67 -0.69 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.92 -0.64 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.25 -0.60 37 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 4.65 -0.56 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.11 -0.53 37 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.64 -0.49 37 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 3.22 -0.46 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.85 -0.42 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.52 -0.39 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 122.23 +0.33 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 118.41 +0.45 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 114.44 +0.28 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 110.70 +0.27 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 107.12 +0.37 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 103.62 +0.44 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 100.00 +0.42 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 96.38 +0.28 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 92.95 +0.26 39 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 86.33 +0.29 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 79.87 +0.05 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 73.92 0.00 38 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 68.99 +0.94 38 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 63.71 +0.84 38 0 332 0
29JUN27 360.00 C 0.00 0.00 0.00 58.78 +0.74 38 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 54.19 +0.73 38 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 50.10 +0.77 38 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 46.16 +0.66 38 0 52 0
29JUN27 400.00 C 42.64 42.68 42.32 42.54 +0.57 38 129 131 +129
29JUN27 410.00 C 39.31 39.31 39.27 39.18 +0.49 38 88 88 +88
29JUN27 420.00 C 0.00 0.00 0.00 36.08 +0.41 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 33.22 +0.33 38 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 30.34 -0.21 37 0 0 0
29JUN27 450.00 C 32.00 32.00 32.00 27.98 -0.12 38 1 18 +1
29JUN27 460.00 C 25.87 25.87 25.87 25.14 -0.37 37 15 30 +14
29JUN27 470.00 C 23.91 23.91 23.91 23.03 -0.37 37 15 17 +15
29JUN27 480.00 C 0.00 0.00 0.00 21.09 -0.37 37 0 19 0
TOTAL CALL 1,946 48,234 +1,307
07AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
07AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 85 0 210 0
07AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
07AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
07AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
07AUG26 300.00 P 0.08 0.08 0.08 0.01 0.00 73 15 45 +15
07AUG26 305.00 P 0.10 0.10 0.10 0.01 0.00 67 15 80 +15
07AUG26 310.00 P 0.10 0.10 0.10 0.01 0.00 62 15 33 +15
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
07AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
07AUG26 330.00 P 0.17 0.17 0.17 0.01 -0.03 40 15 39 +4
07AUG26 335.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 49 0
07AUG26 340.00 P 0.00 0.00 0.00 0.11 -0.16 39 0 78 0
07AUG26 345.00 P 0.00 0.00 0.00 0.30 -0.34 39 0 57 0
07AUG26 350.00 P 1.14 1.25 1.14 0.75 -0.57 39 22 86 +3
07AUG26 355.00 P 1.20 1.91 1.20 1.54 -0.92 38 47 60 +12
07AUG26 360.00 P 1.85 3.27 1.85 2.93 -1.31 38 102 323 +3
07AUG26 365.00 P 4.19 5.70 3.63 5.03 -1.67 37 148 119 +69
07AUG26 370.00 P 7.45 7.45 7.45 7.90 -1.92 37 15 32 +10
07AUG26 375.00 P 7.46 7.46 7.46 11.52 -2.06 36 2 18 +2
07AUG26 380.00 P 14.78 14.78 14.78 15.71 -1.63 35 11 30 0
07AUG26 385.00 P 0.00 0.00 0.00 20.51 -1.32 38 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 25.30 -1.27 38 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 30.22 -1.23 38 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 35.20 -1.21 0 0 0 0
07AUG26 405.00 P 0.00 0.00 0.00 40.20 -1.20 0 0 0 0
07AUG26 410.00 P 0.00 0.00 0.00 45.20 -1.20 0 0 0 0
07AUG26 415.00 P 0.00 0.00 0.00 50.20 -1.20 0 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 55.20 -1.20 0 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 60.20 -1.20 0 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 65.20 -1.20 0 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 70.85 -1.14 113 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 75.60 -1.39 109 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 80.71 -1.44 120 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 85.29 -1.27 101 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 90.39 -1.82 114 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 95.43 -1.62 121 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 100.77 -1.38 143 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 300.00 P 0.20 0.21 0.20 0.01 0.00 40 20 20 +20
14AUG26 305.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
14AUG26 315.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 2 0
14AUG26 325.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 42 0
14AUG26 330.00 P 0.00 0.00 0.00 0.39 -0.15 36 0 10 0
14AUG26 335.00 P 1.16 1.16 0.95 0.71 -0.24 36 36 68 +36
14AUG26 340.00 P 0.00 0.00 0.00 1.22 -0.34 36 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 2.00 -0.45 36 0 5 0
14AUG26 350.00 P 3.19 3.19 3.19 3.02 -0.64 36 1 9 +1
14AUG26 355.00 P 0.00 0.00 0.00 4.34 -0.95 35 0 1 0
14AUG26 360.00 P 6.38 6.41 6.37 6.16 -1.20 35 16 16 +16
14AUG26 365.00 P 8.77 8.77 8.77 8.46 -1.42 35 1 1 +1
14AUG26 370.00 P 0.00 0.00 0.00 11.21 -1.64 35 0 2 0
14AUG26 375.00 P 0.00 0.00 0.00 14.40 -1.84 34 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 18.03 -1.99 34 0 0 0
14AUG26 385.00 P 22.33 22.33 22.33 22.24 -1.19 36 10 10 +10
14AUG26 390.00 P 0.00 0.00 0.00 26.49 -1.21 36 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 30.97 -1.21 36 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 35.62 -1.22 35 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 40.40 -1.22 35 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 45.28 -1.21 36 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 50.22 -1.20 36 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 55.20 -1.20 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 60.20 -2.54 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 65.20 -2.54 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 70.85 -1.93 64 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 75.60 -1.82 63 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 80.71 -2.03 68 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 85.64 -2.10 69 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 90.65 -2.09 72 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 95.43 -2.33 70 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 100.77 -2.01 81 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 0.00 38 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 427 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 470 0
28AUG26 295.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 298 0
28AUG26 300.00 P 0.85 0.85 0.81 0.25 -0.05 38 19 670 -19
28AUG26 310.00 P 1.20 1.30 1.19 0.62 -0.09 38 28 904 +3
28AUG26 320.00 P 2.00 2.10 1.74 1.34 -0.18 38 207 800 +59
28AUG26 330.00 P 3.12 3.30 2.97 2.60 -0.28 38 36 1,086 +32
28AUG26 340.00 P 4.44 5.22 4.44 4.68 -0.41 38 23 2,502 +12
28AUG26 350.00 P 7.00 8.21 7.00 7.51 -0.72 38 4 522 +4
28AUG26 360.00 P 10.00 11.80 10.00 11.31 -1.25 37 24 440 +4
28AUG26 370.00 P 13.00 16.51 13.00 16.57 -1.39 37 17 426 +2
28AUG26 380.00 P 21.01 21.01 21.01 22.84 -0.97 37 1 772 +1
28AUG26 390.00 P 0.00 0.00 0.00 30.10 -1.02 37 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 38.13 -1.08 37 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 46.80 -1.14 37 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 56.00 -1.16 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 66.02 -1.72 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 75.74 -1.68 44 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 85.64 -2.10 47 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 95.49 -2.27 49 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 105.57 -0.99 54 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 115.66 -0.89 59 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 125.63 -0.77 62 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 135.68 -0.72 66 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 145.66 -1.65 69 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 155.48 -0.92 69 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 165.68 -0.72 76 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 175.72 -1.00 80 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 185.78 -0.94 84 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 195.70 -0.70 86 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 205.52 -0.88 85 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 215.24 -1.16 79 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 225.72 -0.68 95 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 235.56 -0.84 94 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 245.47 -0.93 95 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 255.72 -0.68 103 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 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 0.03 -0.01 38 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 0.48 -0.08 37 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.65 -0.12 37 0 284 0
29SEP26 285.00 P 0.00 0.00 0.00 0.90 -0.15 38 0 221 0
29SEP26 290.00 P 2.38 2.38 2.37 1.24 -0.18 38 31 289 -31
29SEP26 295.00 P 2.82 2.82 2.77 1.61 -0.21 38 19 269 -4
29SEP26 300.00 P 3.22 3.29 3.22 2.11 -0.25 38 33 616 0
29SEP26 310.00 P 4.25 4.25 4.17 3.39 -0.34 38 7 1,150 0
29SEP26 320.00 P 5.88 5.88 5.88 5.18 -0.44 38 10 778 0
29SEP26 330.00 P 8.15 8.27 8.15 7.58 -0.56 38 2 1,045 +2
29SEP26 340.00 P 10.90 10.90 10.90 10.61 -0.73 38 10 780 +10
29SEP26 350.00 P 14.31 14.31 14.01 14.14 -1.15 38 31 719 -21
29SEP26 360.00 P 18.40 19.27 18.40 18.58 -1.43 38 30 1,377 +10
29SEP26 370.00 P 0.00 0.00 0.00 23.52 -1.72 37 0 1,101 0
29SEP26 380.00 P 0.00 0.00 0.00 29.46 -1.98 37 0 724 0
29SEP26 390.00 P 32.61 32.61 32.61 35.15 -2.86 35 6 980 -6
29SEP26 400.00 P 0.00 0.00 0.00 43.42 -1.18 37 0 3,398 0
29SEP26 410.00 P 52.37 52.37 52.37 51.18 -1.19 37 2 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 59.45 -1.22 37 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 68.11 -2.42 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 78.49 -0.98 42 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 87.35 -1.35 42 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 96.83 -1.26 43 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 106.23 -1.63 43 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 115.78 -1.46 43 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 126.29 -0.91 48 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 135.76 -1.04 47 0 32 0
29SEP26 510.00 P 0.00 0.00 0.00 145.83 -1.94 50 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 155.78 -0.93 52 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 165.79 -1.99 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 175.79 -0.93 57 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 185.82 -1.95 59 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 195.82 -1.95 61 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 205.82 -1.95 64 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 215.79 -1.98 65 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 225.77 -2.00 67 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 235.79 -0.93 69 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 245.82 -1.94 71 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 255.78 -1.01 73 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 265.82 -1.95 75 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 275.82 -1.94 77 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 285.83 -1.94 79 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 295.78 -1.98 80 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 305.82 -1.90 82 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 315.76 -0.64 83 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 325.80 -1.95 85 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 335.82 -1.94 87 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.55 -0.10 36 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.72 -0.15 36 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.97 -0.15 36 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.23 -0.22 36 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.60 -0.22 36 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 2.00 -0.30 36 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 2.52 -0.31 36 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 3.17 -0.42 37 0 77 0
29OCT26 300.00 P 5.09 5.29 5.09 3.92 -0.43 37 128 139 -10
29OCT26 310.00 P 6.73 6.98 6.70 5.69 -0.55 37 135 265 +64
29OCT26 320.00 P 8.89 9.10 8.89 7.96 -0.69 37 168 379 +15
29OCT26 330.00 P 11.18 11.20 11.18 10.78 -0.83 37 16 393 +1
29OCT26 340.00 P 0.00 0.00 0.00 14.18 -0.96 37 0 580 0
29OCT26 350.00 P 17.00 18.56 17.00 18.02 -1.27 37 35 201 +4
29OCT26 360.00 P 21.88 23.05 21.88 22.53 -1.63 36 78 306 +56
29OCT26 370.00 P 27.52 27.78 27.52 27.55 -2.00 36 38 340 +15
29OCT26 380.00 P 0.00 0.00 0.00 33.45 -1.25 36 0 30 0
29OCT26 390.00 P 0.00 0.00 0.00 39.84 -1.26 36 0 28 0
29OCT26 400.00 P 45.84 45.84 45.84 46.84 -1.31 36 1 15 0
29OCT26 410.00 P 0.00 0.00 0.00 54.24 -1.33 36 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 62.04 -1.34 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 71.72 -1.95 39 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 80.31 -1.47 39 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 89.16 -1.38 40 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.16 -0.09 40 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 3.75 - 37 0 0 -
27NOV26 290.00 P 5.03 5.03 5.03 4.63 -0.40 38 1 1 +1
27NOV26 295.00 P 0.00 0.00 0.00 5.40 -0.70 38 0 3 0
27NOV26 300.00 P 0.00 0.00 0.00 6.43 -0.70 38 0 5 0
27NOV26 310.00 P 9.90 9.90 9.90 8.63 -0.87 38 1 31 +1
27NOV26 320.00 P 0.00 0.00 0.00 11.32 -0.97 38 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 14.57 -1.06 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 17.99 -1.26 37 0 0 0
27NOV26 350.00 P 21.40 21.40 21.38 22.00 -1.46 37 15 31 +15
27NOV26 360.00 P 25.92 25.92 25.90 26.61 -1.66 37 20 20 +20
27NOV26 370.00 P 31.98 31.99 31.98 31.81 -1.89 37 25 41 +25
27NOV26 380.00 P 0.00 0.00 0.00 37.79 -1.48 37 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 44.17 -1.53 37 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 50.84 -1.56 37 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 58.01 -1.57 37 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 66.67 -1.24 39 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 74.71 -1.24 39 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 82.98 -1.36 39 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 91.45 -1.36 40 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 100.17 -1.37 40 0 0 0
30DEC26 200.00 P 0.91 0.95 0.91 0.10 -0.03 37 3 162 +3
30DEC26 205.00 P 0.00 0.00 0.00 0.13 -0.06 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.18 -0.07 37 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.24 -0.10 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.33 -0.12 37 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.43 -0.15 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.57 -0.18 37 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.73 -0.21 37 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.92 -0.28 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.18 -0.27 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.43 -0.39 37 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.81 -0.39 37 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.18 -0.48 37 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.66 -0.55 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.20 -0.55 37 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.75 -0.73 37 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 4.50 -0.74 37 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 5.41 -0.62 37 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 6.29 -0.76 37 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 7.33 -0.98 37 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 8.37 -1.07 37 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 10.95 -1.21 37 0 196 0
30DEC26 320.00 P 14.40 14.40 14.40 13.91 -1.32 37 1 818 +1
30DEC26 330.00 P 0.00 0.00 0.00 17.33 -1.39 37 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 21.17 -1.28 37 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 25.30 -1.49 37 0 2,469 0
30DEC26 360.00 P 28.38 30.55 28.38 29.98 -1.74 37 15 2,229 +5
30DEC26 370.00 P 0.00 0.00 0.00 35.19 -1.91 37 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 41.03 -1.78 37 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 47.23 -1.91 37 0 2,311 0
30DEC26 400.00 P 52.40 52.40 52.40 53.63 -3.67 37 2 961 +1
30DEC26 410.00 P 0.00 0.00 0.00 61.86 -1.39 38 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 69.39 -1.42 38 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 77.17 -1.46 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 85.26 -1.19 39 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 93.53 -1.35 39 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 101.99 -1.46 39 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 110.69 -1.40 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 119.56 -1.42 39 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 128.39 -1.68 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 137.81 -1.40 39 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 147.06 -1.09 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 156.46 -1.53 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 166.03 -1.78 39 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 175.82 -1.78 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 185.82 -1.95 41 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 195.82 -1.95 43 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 205.82 -1.95 44 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 215.80 -1.97 45 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 225.80 -1.97 47 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 235.81 -1.65 48 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 245.82 -2.05 49 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 255.78 -1.68 50 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 265.82 -1.95 52 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 275.84 -1.92 53 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 285.83 -1.94 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 295.78 -1.98 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 305.82 -1.90 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 315.80 -1.64 58 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 325.80 -1.95 59 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 335.82 -1.94 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.54 -0.17 37 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.71 -0.18 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.88 -0.22 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.09 -0.27 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.35 -0.28 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.62 -0.36 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.98 -0.39 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.37 -0.40 37 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.77 -0.54 37 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.32 -0.55 37 0 0 0
30MAR27 250.00 P 5.25 5.25 5.25 3.88 -0.55 37 1 27 +1
30MAR27 255.00 P 0.00 0.00 0.00 4.46 -0.72 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.22 -0.74 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.99 -0.74 37 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.97 -0.72 37 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 8.01 -0.72 37 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 9.07 -0.70 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.14 -0.75 37 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 11.39 -0.85 37 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.77 -1.22 37 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 14.15 -1.24 37 0 254 0
30MAR27 310.00 P 18.15 18.15 18.15 17.30 -1.45 37 10 757 0
30MAR27 320.00 P 0.00 0.00 0.00 20.77 -1.49 37 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 24.73 -1.38 37 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 28.72 -1.46 37 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 33.08 -1.65 37 0 1,602 0
30MAR27 360.00 P 38.54 38.54 38.00 37.91 -1.69 37 31 1,734 +30
30MAR27 370.00 P 0.00 0.00 0.00 43.16 -1.97 37 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 48.79 -2.10 37 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 55.23 -1.84 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 61.84 -1.42 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 68.70 -1.45 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 75.69 -1.92 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 83.32 -1.49 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 90.75 -1.73 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 98.79 -1.51 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 106.85 -1.21 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 115.05 -1.22 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 123.54 -1.06 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.15 -1.04 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 140.91 -1.56 38 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 149.59 -1.26 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 158.88 -0.93 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 168.02 -1.39 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 177.17 -2.16 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 186.66 -1.79 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 196.12 -1.76 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 205.82 -1.95 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 215.80 -1.97 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 225.80 -1.97 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 235.81 -1.65 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 245.82 -2.05 42 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 255.82 -1.67 43 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.99 -0.55 37 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 10.07 -0.56 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.15 -0.57 38 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.31 -0.70 38 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.71 -0.71 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.11 -0.71 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 16.52 -0.72 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.00 -0.52 38 0 94 0
29JUN27 300.00 P 20.50 20.55 20.50 19.75 -0.86 38 115 2,204 +85
29JUN27 310.00 P 0.00 0.00 0.00 23.28 -0.88 38 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 26.97 -1.19 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 30.82 -1.55 37 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 35.03 -1.67 37 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 39.61 -1.78 37 0 216 0
29JUN27 360.00 P 45.00 45.00 45.00 44.53 -1.90 37 1 150 0
29JUN27 370.00 P 0.00 0.00 0.00 49.81 -2.01 37 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 55.48 -2.07 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 61.53 -1.38 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 67.95 -1.41 37 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 74.64 -1.67 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 81.76 -1.41 37 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 88.97 -2.11 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 96.36 -1.07 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 103.96 -1.10 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 111.72 -1.03 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 119.66 -1.00 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 127.77 -1.04 37 0 5 0
TOTAL PUT 1,871 71,390 +623
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$ 2.460
28AUG26 1.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.62 -0.05 65 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.57 -0.05 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.52 -0.06 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.37 -0.07 40 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.22 -0.06 49 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 -0.06 50 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 -0.05 50 0 366 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.06 48 0 88 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.03 51 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.03 -0.03 51 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.02 52 0 552 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 56 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.87 -0.07 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.83 -0.06 65 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.70 -0.05 68 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.64 -0.07 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 -0.07 59 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.52 -0.07 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.45 -0.06 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.38 -0.06 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.30 -0.07 54 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.25 -0.06 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 -0.05 55 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.05 55 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.04 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.04 55 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.02 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 60 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 62 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.02 57 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 54 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.90 -0.06 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 -0.07 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.81 -0.08 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.77 -0.07 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.73 -0.07 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.70 -0.06 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.66 -0.06 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.62 -0.06 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.58 -0.06 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.52 -0.05 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.45 -0.05 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.39 -0.05 64 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.33 -0.05 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.28 -0.03 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.04 63 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 -0.02 62 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.02 62 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.15 -0.02 61 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.13 -0.02 62 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.01 62 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.79 -0.05 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.75 -0.06 74 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.71 -0.06 72 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.68 -0.05 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.65 -0.05 73 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.58 -0.05 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.51 -0.06 68 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.46 -0.05 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.40 -0.06 66 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.35 -0.04 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.32 -0.03 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.28 -0.04 66 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.25 -0.03 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.03 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.20 -0.03 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 -0.02 67 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 -0.02 68 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 -0.02 67 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.96 -0.06 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.92 -0.06 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.89 -0.06 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.85 -0.06 72 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.82 -0.06 73 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.79 -0.05 74 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.75 -0.06 72 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 -0.06 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.04 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.64 -0.05 73 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.05 72 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.04 73 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.06 71 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.05 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 -0.04 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.04 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.04 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.04 71 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.03 72 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.04 71 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.03 71 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.03 71 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.03 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 72 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.03 72 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.03 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.02 71 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.02 72 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.02 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 70 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.02 69 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.02 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.02 66 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.02 60 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.06 -0.06 78 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.02 -0.07 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.99 -0.07 76 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.96 -0.06 76 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.93 -0.07 76 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.91 -0.06 78 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.88 -0.06 77 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 -0.06 77 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 -0.06 78 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.78 -0.06 78 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.06 77 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.05 78 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.65 -0.05 78 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.05 77 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 -0.06 77 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 -0.05 77 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.05 78 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.05 78 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.05 77 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.05 77 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.05 77 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.04 78 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.05 77 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.05 77 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.04 78 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.05 76 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.04 76 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.04 76 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.05 76 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.03 76 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.03 77 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.04 76 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.03 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.03 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.03 76 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.15 -0.05 81 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.12 -0.05 80 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.09 -0.05 80 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.06 -0.05 79 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.04 -0.05 80 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.01 -0.05 80 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.99 -0.05 80 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 -0.05 79 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.05 80 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.06 79 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 -0.06 78 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 -0.06 77 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 -0.05 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 -0.04 78 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 -0.04 78 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 -0.03 78 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.03 78 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.04 78 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.04 78 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.03 79 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.03 80 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 -0.03 80 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.04 80 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.04 80 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.44 -0.03 79 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 -0.03 80 0 126 0
TOTAL CALL 0 8,544 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 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.95 P 0.02 0.02 0.02 0.01 0.00 60 501 501 +501
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 54 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 55 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 56 0 116 0
28AUG26 2.40 P 0.11 0.11 0.11 0.11 +0.01 56 65 370 +65
28AUG26 2.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 172 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 +0.02 55 0 7 0
28AUG26 2.70 P 0.00 0.00 0.00 0.30 +0.04 58 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 +0.04 59 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.47 +0.05 62 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 +0.04 63 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 +0.05 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 +0.05 77 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.87 +0.06 91 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.97 +0.06 98 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.07 +0.08 104 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.17 +0.07 110 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.27 +0.07 115 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.37 +0.07 121 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.47 +0.07 126 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.57 +0.07 131 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.67 +0.07 136 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 0.02 0.02 0.02 0.01 0.00 62 20 70 +20
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 0.00 57 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 59 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 58 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 +0.01 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.01 60 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.01 58 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.02 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.02 60 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.03 61 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 +0.03 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.03 62 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 +0.03 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.04 64 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.04 66 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.05 71 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 +0.05 71 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 +0.05 75 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 +0.05 79 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 +0.06 83 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 +0.06 87 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 +0.06 90 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 +0.06 94 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 +0.06 102 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 +0.08 105 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 +0.07 104 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 +0.08 107 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.07 104 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.18 +0.08 113 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 +0.08 115 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.37 +0.08 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.47 +0.08 114 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.57 +0.08 117 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.82 +0.08 123 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.07 +0.09 129 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.32 +0.09 134 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.57 +0.09 139 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.82 +0.09 144 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.07 +0.08 148 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.32 +0.08 153 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.57 +0.08 157 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.82 +0.08 161 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 +0.08 157 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 +0.08 161 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.57 +0.09 172 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.06 +0.01 67 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.07 +0.01 67 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.08 +0.01 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 100 0
29OCT26 2.10 P 0.15 0.15 0.15 0.14 +0.02 65 4 4 +4
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.02 63 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.02 65 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 +0.03 65 0 0 0
29OCT26 2.50 P 0.33 0.33 0.33 0.33 +0.03 66 4 4 +4
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.04 66 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.46 +0.04 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 +0.04 68 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.60 +0.04 67 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 +0.05 68 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.05 68 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 +0.06 71 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 +0.05 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.02 +0.05 71 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.11 +0.01 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.01 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.14 +0.01 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.01 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.01 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.24 +0.02 70 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 +0.01 68 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.02 70 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 +0.02 70 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 +0.02 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.02 70 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.02 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.67 +0.03 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.04 71 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.82 +0.04 72 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.90 +0.04 72 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 +0.04 72 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 +0.05 74 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 75 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 73 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.01 74 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 73 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 0.00 74 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 74 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.01 74 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 74 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.01 74 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.01 74 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.01 74 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.02 75 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.02 76 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.02 75 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.01 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.02 75 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.03 77 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.81 +0.02 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 +0.01 72 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.03 73 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.03 73 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 +0.04 73 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.19 +0.03 73 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 +0.05 78 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 +0.04 73 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.45 +0.04 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 +0.04 72 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.04 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 +0.04 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.04 72 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.95 +0.10 86 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.05 +0.11 88 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 +0.11 87 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 +0.04 87 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 +0.05 89 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 +0.05 89 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 +0.05 91 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 0.00 77 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 0.00 78 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 0.00 78 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 0.00 78 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 0.00 78 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 0.00 78 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 0.00 78 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 0.00 79 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 0.00 78 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 0.00 78 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.01 80 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 0.00 79 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 +0.02 79 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 +0.01 78 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.67 +0.01 77 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 0.00 77 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.80 +0.01 77 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.87 +0.01 77 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.01 77 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 +0.01 77 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.02 77 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.02 78 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 +0.01 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.02 77 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 +0.02 77 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.02 77 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.57 +0.03 77 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 +0.02 77 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.02 76 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 +0.03 77 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.91 +0.03 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.00 +0.03 78 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 +0.03 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.03 77 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.28 +0.05 80 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.05 80 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.25 +0.01 81 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.28 +0.01 82 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.30 +0.01 82 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.32 +0.01 81 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.34 +0.01 81 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.37 +0.01 82 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 +0.01 81 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.42 +0.01 82 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.45 +0.02 82 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.50 +0.01 82 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 +0.02 82 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.62 +0.02 82 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 +0.02 82 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.75 +0.02 83 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 +0.02 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.02 83 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.02 83 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 +0.02 80 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.07 +0.03 81 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 +0.03 80 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.03 81 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 +0.03 80 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.36 +0.03 80 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.44 +0.03 80 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 +0.03 80 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.60 +0.03 80 0 22 0
TOTAL PUT 594 38,709 +594
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$ 8.205
29SEP26 5.78 C 0.00 0.00 0.00 2.45 -0.20 62 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.20 -0.20 56 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.96 -0.19 50 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.72 -0.19 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.18 42 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.25 -0.19 36 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.01 -0.20 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.80 -0.19 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.62 -0.17 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.47 -0.15 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.35 -0.12 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.25 -0.10 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.12 -0.07 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.63 +0.12 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.80 +0.13 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.99 +0.15 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.19 +0.16 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.41 +0.16 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.63 +0.16 30 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.09 +0.17 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.00 +0.19 0 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$ 8.205
28AUG26 5.50 C 0.00 0.00 0.00 2.73 -0.19 89 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.48 -0.19 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.23 -0.19 71 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.99 -0.18 70 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.74 -0.18 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.49 -0.18 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.24 -0.20 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.98 -0.21 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.74 -0.22 29 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.20 31 0 55 0
28AUG26 8.00 C 0.45 0.45 0.45 0.37 -0.18 32 30 136 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.14 31 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 -0.11 32 0 40 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.09 31 0 122 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.03 33 0 93 0
28AUG26 9.50 C 0.03 0.03 0.03 0.01 -0.02 33 1 130 +1
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 86 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 -0.20 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 -0.20 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 -0.19 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.20 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.20 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 -0.18 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.18 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.18 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.19 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.99 -0.20 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.21 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.17 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.16 31 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.13 30 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.10 30 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.08 30 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 134 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.05 30 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.75 -0.17 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.50 -0.18 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.26 -0.17 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.01 -0.16 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.76 -0.16 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.52 -0.16 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.28 -0.16 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.03 -0.18 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 -0.17 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 -0.14 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 -0.16 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.44 -0.10 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.32 -0.11 31 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 -0.08 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.04 32 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.01 -0.17 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.77 -0.15 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.52 -0.16 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.29 -0.16 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.05 -0.19 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.86 -0.19 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.70 -0.18 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.57 -0.17 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.47 -0.14 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.37 -0.13 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.12 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 -0.09 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.17 -0.08 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 -0.08 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 -0.17 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.18 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.17 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.17 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.16 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 -0.16 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 -0.18 31 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.20 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 -0.16 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.15 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.13 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.10 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.11 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.08 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.07 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.06 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.05 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 -0.17 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 -0.17 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 -0.15 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 -0.16 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.17 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.17 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 -0.16 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 -0.16 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.17 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.92 -0.12 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.11 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 -0.08 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 -0.09 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 -0.06 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.78 -0.16 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.55 -0.16 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 -0.16 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 -0.14 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 -0.15 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 -0.15 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.53 -0.17 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 -0.16 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 -0.15 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 -0.14 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 -0.14 29 16 18 +16
29JUN27 8.25 C 0.00 0.00 0.00 0.88 -0.13 29 16 18 +16
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.11 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.61 -0.11 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.09 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.47 -0.09 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.06 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 30 0
TOTAL CALL 63 2,257 +48
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 18 0
28AUG26 7.50 P 0.07 0.07 0.07 0.07 +0.02 31 4 202 0
28AUG26 7.75 P 0.11 0.11 0.11 0.14 +0.03 31 1 250 +1
28AUG26 8.00 P 0.21 0.23 0.21 0.26 +0.07 33 156 243 +75
28AUG26 8.25 P 0.30 0.39 0.30 0.39 +0.10 31 157 485 +138
28AUG26 8.50 P 0.00 0.00 0.00 0.57 +0.14 32 1 30 +1
28AUG26 8.75 P 0.00 0.00 0.00 0.78 +0.16 33 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.00 +0.18 33 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.23 +0.19 31 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.46 +0.17 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.71 +0.18 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.43 +0.19 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.03 31 0 20 0
29SEP26 7.50 P 0.15 0.15 0.15 0.16 +0.04 30 4 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.06 30 0 125 0
29SEP26 8.00 P 0.32 0.35 0.30 0.36 +0.07 30 161 348 +101
29SEP26 8.25 P 0.45 0.45 0.42 0.48 +0.09 29 49 82 +38
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.12 30 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.13 29 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.16 30 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.15 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.16 31 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.16 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.17 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29OCT26 7.00 P 0.08 0.08 0.08 0.11 +0.02 31 29 30 +29
29OCT26 7.25 P 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.25 +0.06 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 +0.07 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.45 +0.09 31 0 50 0
29OCT26 8.25 P 0.54 0.54 0.53 0.59 +0.11 31 55 56 +24
29OCT26 8.50 P 0.00 0.00 0.00 0.76 +0.13 32 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 0.94 +0.15 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.13 +0.16 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 +0.13 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 +0.12 26 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.73 +0.13 25 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 +0.14 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
27NOV26 8.00 P 0.41 0.41 0.41 0.47 +0.05 28 60 67 +60
27NOV26 8.25 P 0.54 0.54 0.54 0.60 +0.06 28 30 30 +30
27NOV26 8.50 P 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.95 +0.10 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.14 +0.11 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.32 +0.11 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.53 +0.12 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.75 +0.13 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.98 +0.14 25 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.03 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.04 27 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.05 27 0 39 0
30DEC26 8.00 P 0.45 0.45 0.45 0.51 +0.06 27 1 76 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.09 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.08 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.13 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.14 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.11 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.12 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.13 27 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.13 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 +0.05 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.06 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 +0.06 26 0 49 0
30MAR27 8.00 P 0.60 0.60 0.60 0.62 +0.07 26 4 47 +4
30MAR27 8.25 P 0.67 0.74 0.67 0.75 +0.11 26 16 26 +16
30MAR27 8.50 P 0.00 0.00 0.00 0.89 +0.12 26 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.12 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.12 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 +0.10 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 +0.10 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 +0.11 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 +0.11 25 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 +0.13 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 6.00 P 0.13 0.13 0.13 0.14 +0.01 30 2 5 +2
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.02 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.03 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 +0.05 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.07 30 0 2 0
29JUN27 8.00 P 0.82 0.82 0.82 0.84 +0.07 31 1 61 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.98 +0.09 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.13 +0.09 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 +0.10 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 +0.13 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 +0.13 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 +0.14 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.24 +0.15 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.67 +0.16 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.13 +0.18 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.61 +0.19 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.09 +0.19 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.56 +0.16 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.04 +0.15 40 0 0 0
TOTAL PUT 731 4,051 +521
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$ 19.440
28AUG26 13.50 C 0.00 0.00 0.00 5.97 -0.06 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.47 -0.06 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.97 -0.06 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.47 -0.06 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.97 -0.06 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.48 -0.06 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.99 -0.06 23 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.52 -0.07 23 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.09 -0.08 23 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.72 -0.07 22 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.46 -0.07 24 0 0 0
28AUG26 20.00 C 0.25 0.28 0.25 0.25 -0.07 23 17 65 +15
28AUG26 21.00 C 0.09 0.09 0.09 0.06 -0.03 23 1 60 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
28AUG26 23.00 C 0.03 0.03 0.03 0.01 0.00 31 10 29 +10
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.97 -0.06 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.47 -0.06 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.97 -0.06 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 -0.06 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.97 -0.06 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.98 -0.06 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 -0.06 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.04 -0.07 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 -0.07 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.06 25 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 -0.06 24 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.06 24 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.08 24 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 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 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 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 5.97 -0.06 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.47 -0.06 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.97 -0.06 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.47 -0.06 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.97 -0.06 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.48 -0.07 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.00 -0.07 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.55 -0.07 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 -0.07 25 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.75 -0.07 25 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 -0.07 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.11 -0.06 24 0 0 0
29OCT26 19.50 C 0.85 0.85 0.85 0.87 -0.05 24 1 1 +1
29OCT26 20.00 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 10 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.01 25 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 0.02 -0.01 25 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 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 4.47 -0.06 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.98 -0.07 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.50 -0.07 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.05 -0.07 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.62 -0.08 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.23 -0.08 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.87 -0.08 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.54 -0.08 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.26 -0.07 24 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 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
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 5.97 -0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.47 -0.06 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 -0.07 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.48 -0.07 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.01 -0.08 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 -0.08 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 -0.08 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.73 -0.09 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.36 -0.08 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.09 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.09 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.08 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.09 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.07 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.06 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 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 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 33 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 39 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 6.02 -0.07 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.55 -0.08 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.10 -0.07 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 -0.08 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.22 -0.09 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.81 -0.09 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.41 -0.10 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.10 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.70 -0.10 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.38 -0.09 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 -0.09 24 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 -0.10 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.09 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 -0.10 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 -0.08 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.07 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.16 -0.08 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.71 -0.08 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.27 -0.09 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.85 -0.09 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.44 -0.10 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.05 -0.10 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 -0.10 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.33 -0.10 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.99 -0.11 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.69 -0.11 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.40 -0.11 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.14 -0.11 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.90 -0.10 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.67 -0.11 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.29 -0.10 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.99 -0.09 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 -0.09 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 29 576 +27
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 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 0.01 -0.01 24 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 77 0
28AUG26 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 26 0
28AUG26 19.50 P 0.00 0.00 0.00 0.57 0.00 22 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 0.92 +0.01 23 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.77 +0.04 23 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.73 +0.05 21 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.73 +0.07 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.72 +0.06 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.72 +0.07 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.72 +0.07 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.71 +0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.71 +0.06 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.71 +0.06 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.71 +0.07 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.71 +0.07 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.70 +0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.70 +0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.70 +0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.70 +0.07 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.70 +0.07 92 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.69 +0.06 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 0.00 26 0 12 0
29SEP26 17.00 P 0.07 0.07 0.07 0.09 0.00 25 5 20 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 0.00 25 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.01 24 0 65 0
29SEP26 19.00 P 0.56 0.56 0.56 0.61 +0.03 25 1 23 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 +0.03 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.79 +0.04 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.74 +0.05 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.73 +0.06 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 +0.06 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.72 +0.07 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 +0.07 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.71 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.71 +0.06 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.71 +0.07 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.71 +0.07 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.70 +0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.70 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.70 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.70 +0.07 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.70 +0.07 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.69 +0.06 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 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 6 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 0.00 25 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.33 0.00 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.03 +0.02 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.86 +0.04 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.78 +0.05 25 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.74 +0.06 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.73 +0.06 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.72 +0.06 24 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.72 +0.07 30 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.72 +0.07 34 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.71 +0.06 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.91 +0.02 24 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.80 +0.04 24 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.75 +0.05 24 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.73 +0.06 24 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.72 +0.06 23 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.72 +0.07 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.72 +0.07 31 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.71 +0.06 0 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 0.03 -0.01 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.03 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.24 -0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.98 +0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 +0.02 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.77 +0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.74 +0.06 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.72 +0.06 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.72 +0.06 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 +0.07 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.71 +0.06 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.71 +0.06 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.71 +0.07 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.71 +0.07 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.70 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.70 +0.06 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.70 +0.06 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.70 +0.07 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.70 +0.07 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.69 +0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 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 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 -0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 -0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.42 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.16 0.00 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.97 +0.01 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 +0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.78 +0.04 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.74 +0.05 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.72 +0.05 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.72 +0.07 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.71 +0.06 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 +0.06 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 +0.06 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.71 +0.07 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.71 +0.07 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.70 +0.06 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.70 +0.06 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.70 +0.06 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.70 +0.07 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.70 +0.07 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.69 +0.06 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 -0.04 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 -0.04 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.46 -0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.04 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 -0.03 24 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.61 -0.03 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.31 -0.02 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.09 -0.01 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.94 +0.01 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.83 +0.02 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.77 +0.04 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.73 +0.04 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.72 +0.06 24 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.71 +0.06 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.71 +0.06 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.71 +0.06 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.71 +0.07 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.71 +0.07 33 0 0 0
TOTAL PUT 6 468 +6
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$ 3.360
28AUG26 2.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.06 66 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.06 58 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 -0.06 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.03 35 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.02 36 0 104 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 41 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 -0.06 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.07 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.02 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 -0.06 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 -0.07 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 -0.06 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 -0.02 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.02 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 -0.06 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 -0.06 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 -0.07 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.06 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 33 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 33 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.03 31 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.03 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.03 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.02 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.02 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.07 -0.06 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.04 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.03 31 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
TOTAL CALL 0 1,437 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 34 0 102 0
28AUG26 3.20 P 0.06 0.08 0.06 0.09 +0.01 35 30 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.02 34 0 101 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 +0.03 36 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 +0.04 35 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.06 39 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.06 37 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.65 +0.06 41 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.07 46 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 +0.07 51 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.06 56 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.07 60 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 +0.06 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.24 +0.07 70 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.49 +0.06 81 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.74 +0.06 90 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP26 3.00 P 0.06 0.06 0.06 0.06 0.00 32 20 58 +20
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 +0.01 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.02 33 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.03 33 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.05 34 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.05 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.04 34 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.04 34 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.05 41 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.04 38 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.04 41 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.04 44 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 +0.06 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.06 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 +0.06 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.06 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.99 +0.06 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 +0.06 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.49 +0.06 58 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.74 +0.06 64 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 +0.06 69 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 +0.06 74 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.49 +0.06 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 +0.06 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.06 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 +0.07 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.49 +0.07 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 32 0 16 0
29OCT26 3.00 P 0.08 0.08 0.08 0.08 0.00 30 20 25 +20
29OCT26 3.10 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 +0.02 32 0 52 0
29OCT26 3.30 P 0.20 0.20 0.20 0.22 +0.02 32 10 84 +10
29OCT26 3.40 P 0.00 0.00 0.00 0.28 +0.02 32 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.42 +0.04 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 +0.05 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 +0.04 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 +0.04 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.35 +0.07 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
27NOV26 3.00 P 0.10 0.10 0.10 0.11 +0.01 31 10 10 +10
27NOV26 3.10 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.45 +0.04 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 3.00 P 0.13 0.13 0.13 0.13 0.00 31 10 10 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.03 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.04 32 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.03 30 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 +0.04 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 +0.04 30 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 +0.04 29 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 +0.04 31 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 +0.04 0 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 +0.05 34 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 +0.06 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 +0.06 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.49 +0.06 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.74 +0.06 46 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.99 +0.06 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.24 +0.06 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.49 +0.06 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.74 +0.06 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.99 +0.06 62 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 +0.02 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 +0.02 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.03 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.03 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.03 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.03 29 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.03 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 +0.05 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 +0.04 0 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 +0.06 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.24 +0.06 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.49 +0.06 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.74 +0.06 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 +0.06 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.24 +0.06 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.49 +0.06 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.74 +0.06 51 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.02 31 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 +0.03 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.05 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 +0.05 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.46 +0.06 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.75 +0.06 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.24 +0.06 30 0 0 0
TOTAL PUT 100 3,467 +70
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$ 181.100
07AUG26 133.00 C 0.00 0.00 0.00 48.13 +18.06 0 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 47.13 +18.03 0 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 46.13 +17.99 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 45.13 +17.95 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 44.13 +17.91 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 43.13 +17.85 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 42.13 +17.79 0 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 41.13 +17.72 0 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 40.13 +17.64 0 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 39.13 +17.55 0 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 38.13 +17.45 0 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 37.14 +17.34 85 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 36.14 +17.21 82 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 35.14 +17.07 79 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 34.14 +16.91 77 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 33.14 +16.73 74 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 32.10 +16.49 0 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 31.14 +16.32 69 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 28.65 +15.71 71 0 1 0
07AUG26 155.00 C 30.00 30.00 30.00 26.16 +14.78 69 230 259 0
07AUG26 157.50 C 0.00 0.00 0.00 23.69 +14.16 70 0 254 0
07AUG26 160.00 C 21.80 22.10 20.70 21.24 +13.15 69 432 300 -157
07AUG26 162.50 C 0.00 0.00 0.00 18.83 +12.05 69 0 76 0
07AUG26 165.00 C 0.00 0.00 0.00 16.48 +10.82 69 0 47 0
07AUG26 167.50 C 16.00 16.00 14.40 14.40 +9.58 75 21 91 -2
07AUG26 170.00 C 12.00 16.00 12.00 12.06 +8.13 69 4 38 -3
07AUG26 172.50 C 0.00 0.00 0.00 10.20 +7.03 72 0 26 0
07AUG26 175.00 C 10.00 10.00 8.00 8.19 +5.66 69 14 81 -9
07AUG26 177.50 C 10.78 11.00 10.78 6.50 +4.50 68 3 17 +1
07AUG26 180.00 C 7.82 9.00 6.00 5.17 +3.60 70 38 26 +12
07AUG26 182.50 C 0.00 0.00 0.00 4.05 +2.84 71 0 0 0
07AUG26 185.00 C 2.91 3.30 2.91 3.03 +2.10 71 3 18 +3
07AUG26 187.50 C 3.45 5.53 2.29 2.21 +1.50 70 13 12 +12
07AUG26 190.00 C 5.19 5.19 1.71 1.57 +1.04 70 25 51 +21
07AUG26 192.50 C 4.46 4.46 1.19 1.09 +0.69 70 5 33 +3
07AUG26 195.00 C 3.86 3.86 1.36 0.73 +0.44 70 22 21 +21
07AUG26 197.50 C 3.35 3.35 3.35 0.48 +0.26 70 1 15 0
07AUG26 200.00 C 0.80 0.80 0.80 0.31 +0.16 70 1 16 +1
07AUG26 202.50 C 1.32 1.71 1.24 0.19 +0.08 69 60 45 +30
07AUG26 205.00 C 1.42 1.42 0.23 0.12 +0.04 70 31 16 +16
07AUG26 207.50 C 0.00 0.00 0.00 0.07 +0.01 69 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.05 +0.01 71 0 0 0
07AUG26 212.50 C 0.50 0.50 0.50 0.03 - 71 15 15 -
14AUG26 134.00 C 0.00 0.00 0.00 47.21 +17.74 56 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 46.21 +17.67 53 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 45.22 +17.61 61 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 44.22 +17.52 59 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 43.22 +17.42 57 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 42.23 +17.33 60 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 41.23 +17.21 58 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 40.24 +17.09 59 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 39.25 +16.96 59 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 38.40 +16.96 73 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 37.47 +16.86 75 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 36.62 +16.83 79 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 35.65 +16.66 78 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 34.46 +16.26 68 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 33.73 +16.30 77 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 32.45 +15.77 64 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 31.38 +15.44 58 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 28.65 +14.47 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 26.60 +13.76 58 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 24.28 +13.34 58 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 22.03 +12.50 59 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 19.84 +11.57 59 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 17.75 +10.60 59 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 15.76 +9.61 59 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 13.88 +8.58 59 0 5 0
14AUG26 172.50 C 0.00 0.00 0.00 12.12 +7.57 59 0 0 0
14AUG26 175.00 C 10.13 10.13 10.13 10.50 +6.68 59 15 15 +15
14AUG26 177.50 C 12.60 12.60 8.50 8.85 +5.66 57 14 3 +3
14AUG26 180.00 C 8.00 11.50 7.70 7.70 +5.05 59 46 38 +7
14AUG26 182.50 C 0.00 0.00 0.00 6.54 +4.36 59 0 0 0
14AUG26 185.00 C 5.49 5.49 5.49 5.49 +3.70 59 4 4 +4
14AUG26 187.50 C 0.00 0.00 0.00 4.62 +3.16 60 0 0 0
14AUG26 190.00 C 6.84 6.84 3.85 3.79 +2.61 60 17 16 +16
14AUG26 192.50 C 6.00 6.00 6.00 3.09 +2.14 59 15 15 +15
14AUG26 195.00 C 0.00 0.00 0.00 2.49 +1.73 59 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 1.99 +1.38 59 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 1.57 +1.09 59 0 15 0
14AUG26 202.50 C 0.00 0.00 0.00 1.24 +0.86 59 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.96 +0.66 59 0 0 0
14AUG26 207.50 C 2.50 2.50 2.50 0.74 +0.51 59 15 15 +15
14AUG26 210.00 C 1.41 1.41 1.41 0.57 +0.39 59 30 30 +30
14AUG26 212.50 C 1.15 1.15 0.58 0.43 - 59 61 15 -
28AUG26 95.00 C 0.00 0.00 0.00 86.21 +18.12 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 83.71 +18.11 76 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 81.21 +18.10 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 78.71 +18.09 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 76.22 +18.09 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 73.72 +18.08 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 71.22 +18.06 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 68.73 +18.04 65 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 66.23 +18.00 58 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 63.73 +17.95 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 61.24 +17.89 58 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 58.74 +17.80 53 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 56.25 +17.66 55 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 53.76 +17.57 54 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 51.27 +17.38 53 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 48.79 +17.22 53 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 46.32 +17.32 53 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 43.60 +16.29 0 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 41.43 +16.20 54 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 39.01 +15.77 53 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 36.63 +15.31 53 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 34.29 +14.80 54 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 31.98 +14.22 53 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 29.73 +13.62 53 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 27.55 +12.98 53 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 25.41 +12.29 53 0 119 0
28AUG26 160.00 C 0.00 0.00 0.00 23.39 +11.80 53 0 35 0
28AUG26 162.50 C 23.50 23.50 21.00 21.42 +11.02 53 11 57 -1
28AUG26 165.00 C 20.50 20.50 16.38 19.55 +10.29 53 7 130 -4
28AUG26 167.50 C 19.00 21.00 18.50 17.78 +9.52 53 3 71 -2
28AUG26 170.00 C 0.00 0.00 0.00 16.09 +8.74 53 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 14.52 +7.95 53 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 13.02 +7.15 53 0 48 0
28AUG26 177.50 C 11.28 11.28 11.28 11.65 +6.51 53 1 46 -1
28AUG26 180.00 C 10.16 10.92 10.16 10.41 +5.93 54 48 80 +33
28AUG26 182.50 C 0.00 0.00 0.00 9.21 +5.32 53 0 5 0
28AUG26 185.00 C 11.00 11.00 7.69 8.22 +4.85 54 408 438 +406
28AUG26 187.50 C 7.70 7.70 7.70 7.32 +4.41 54 3 2 +1
29SEP26 80.00 C 0.00 0.00 0.00 101.19 +18.06 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 98.69 +18.05 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 96.20 +18.05 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 93.70 +18.04 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 91.20 +18.03 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 88.70 +18.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 86.21 +18.01 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 83.71 +17.99 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 81.21 +17.96 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 78.72 +17.94 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 76.22 +17.89 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 73.73 +17.84 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 71.24 +17.76 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 68.75 +17.67 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 66.27 +18.04 50 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 63.80 +18.02 50 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 61.34 +17.50 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 58.90 +15.97 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 56.48 +16.91 50 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 54.08 +15.81 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 51.71 +16.30 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 49.37 +15.97 50 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 46.89 +16.53 48 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 44.60 +16.24 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 42.21 +15.63 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 39.58 +14.00 43 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 38.26 +14.39 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 36.15 +13.93 50 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 34.15 +13.54 50 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 32.17 +13.02 50 0 60 0
29SEP26 155.00 C 30.00 30.00 30.00 30.26 +12.57 50 2 127 -2
29SEP26 157.50 C 0.00 0.00 0.00 28.43 +11.96 50 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 26.61 +11.57 50 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 24.94 +11.19 50 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 23.29 +10.41 50 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 21.70 +9.99 50 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 20.23 +9.43 50 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 18.52 +8.59 49 0 50 0
29SEP26 175.00 C 20.00 20.00 20.00 17.28 +8.14 50 1 458 -1
29SEP26 177.50 C 19.10 19.10 19.10 15.98 +7.62 50 1 19 +1
29SEP26 180.00 C 14.86 14.86 14.86 14.86 +7.22 50 15 179 0
29SEP26 182.50 C 14.60 14.60 14.60 13.68 +6.76 50 4 15 -1
29SEP26 185.00 C 15.58 15.58 12.82 12.68 +6.43 50 3 22 +2
29SEP26 187.50 C 11.73 11.97 11.52 11.82 +6.12 51 18 17 +17
29OCT26 125.00 C 0.00 0.00 0.00 57.36 +16.51 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 55.08 +16.30 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 52.85 +16.10 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 50.65 +15.86 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 48.47 +15.59 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 46.38 +15.64 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 44.28 +14.88 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 42.25 +14.49 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 40.29 +14.16 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 38.33 +13.81 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 36.46 +13.38 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 34.66 +13.02 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 32.23 +12.01 47 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 31.15 +11.60 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 29.52 +12.02 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 27.89 +11.50 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 26.36 +11.03 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 24.91 +10.55 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 23.47 +9.85 50 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 21.88 +9.21 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 20.60 +8.77 49 0 194 0
29OCT26 177.50 C 19.05 19.05 19.03 19.50 +8.50 50 30 15 0
29OCT26 180.00 C 17.56 17.94 17.56 18.39 +8.21 50 53 37 +21
29OCT26 182.50 C 16.82 16.86 16.73 17.33 +7.86 50 36 36 +36
29OCT26 185.00 C 15.86 16.00 15.86 16.33 +7.82 50 17 17 +17
29OCT26 187.50 C 13.00 18.00 13.00 15.38 +7.55 51 4 3 +3
27NOV26 135.00 C 0.00 0.00 0.00 49.93 +15.02 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 47.92 +14.76 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 45.97 +14.43 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 44.03 +14.10 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 42.14 +13.82 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 40.35 +13.46 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 38.55 +13.85 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 36.77 +12.73 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 35.15 +12.42 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 33.53 +12.64 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 31.33 +11.06 48 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 29.75 +10.44 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 28.97 +10.74 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 27.54 +10.31 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.11 +9.84 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 24.83 +9.46 50 0 0 0
27NOV26 175.00 C 23.40 23.40 23.40 23.60 +9.08 50 30 30 +30
27NOV26 177.50 C 0.00 0.00 0.00 22.37 +8.71 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 21.15 +8.36 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 20.07 +8.48 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.05 - 50 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 101.50 +17.89 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 99.05 +17.87 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 96.60 +17.83 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 94.16 +17.79 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 91.73 +17.74 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 89.31 +17.69 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 86.90 +17.61 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 84.50 +17.54 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 82.12 +17.44 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 79.74 +17.32 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 77.40 +17.23 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 75.07 +17.08 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.76 +16.95 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 70.49 +16.80 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.23 +16.61 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 66.00 +16.45 49 0 0 0
30DEC26 120.00 C 65.00 65.00 65.00 63.82 +16.26 49 2 2 +2
30DEC26 122.50 C 0.00 0.00 0.00 61.64 +16.01 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 59.51 +15.81 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 57.44 +15.60 49 0 80 0
30DEC26 130.00 C 58.00 59.89 58.00 55.37 +15.31 49 4 21 -2
30DEC26 132.50 C 0.00 0.00 0.00 53.33 +15.04 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 51.40 +14.86 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 49.46 +14.52 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 47.53 +14.19 49 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 45.72 +13.98 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 43.94 +13.67 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.16 +13.52 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.41 +12.96 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.31 +13.06 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 36.81 +12.74 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 35.61 +12.01 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 34.06 +11.68 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 32.65 +11.16 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 31.23 +10.85 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 29.41 +10.03 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 28.11 +9.68 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 26.69 +9.17 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.98 +9.32 49 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 24.75 +8.92 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 23.65 +9.01 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 22.60 +8.49 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.59 +8.29 49 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 20.63 +8.01 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 102.26 +17.75 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 99.87 +17.71 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 97.50 +17.64 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 95.14 +17.59 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 92.78 +17.49 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 90.47 +17.42 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 88.16 +17.35 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 85.85 +17.20 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 83.61 +17.11 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 81.37 +17.02 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 79.13 +16.84 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 76.97 +16.72 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 74.82 +16.60 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 72.67 +16.41 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 70.57 +16.21 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 68.53 +16.08 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 66.49 +15.93 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 64.45 +15.63 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 62.53 +15.46 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 60.63 +15.31 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.72 +15.09 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 56.82 +14.76 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 55.06 +14.57 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 53.32 +14.40 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 51.57 +14.19 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.83 +13.83 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 48.20 +13.58 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.63 +13.39 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.06 +13.20 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 43.54 +13.03 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 41.85 +13.06 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 40.56 +12.31 47 0 0 0
30MAR27 160.00 C 42.00 42.00 42.00 39.18 +12.11 47 1 1 0
30MAR27 162.50 C 0.00 0.00 0.00 37.80 +11.92 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 36.42 +11.54 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 35.07 +11.18 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.66 +10.27 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 32.70 +10.47 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.57 +10.03 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.49 +9.82 47 0 0 0
30MAR27 180.00 C 29.29 29.29 29.29 29.41 +9.57 48 15 15 +15
30MAR27 182.50 C 0.00 0.00 0.00 28.37 +10.24 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.37 +9.95 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.40 +9.66 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 89.71 +17.09 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 87.55 +16.95 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 85.43 +16.84 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 83.31 +16.73 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 81.19 +16.58 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 79.17 +16.43 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 77.17 +16.30 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 75.16 +16.16 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 73.15 +15.95 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 71.28 +15.80 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 69.41 +15.64 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 67.54 +15.49 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 65.67 +15.29 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 63.90 +15.06 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 62.19 +14.89 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 60.48 +14.71 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 58.77 +14.54 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 57.06 +14.26 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 55.50 +14.05 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 53.97 +13.87 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 52.43 +13.68 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 50.90 +13.50 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 49.37 +13.21 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 47.96 +12.96 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 46.62 +12.78 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 45.27 +12.58 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.93 +12.40 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.58 +12.20 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 41.24 +11.83 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 40.09 +11.64 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 38.93 +11.21 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 37.78 +10.97 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 36.46 +10.32 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.26 +10.19 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 34.24 +10.00 47 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 33.23 +10.22 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.26 +10.04 47 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 31.31 +9.87 47 0 0 0
TOTAL CALL 1,852 14,069 +624
07AUG26 133.00 P 0.00 0.00 0.00 0.01 -0.12 119 0 2 0
07AUG26 134.00 P 0.00 0.00 0.00 0.01 -0.15 116 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.19 114 0 3 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 -0.23 111 0 5 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 -0.28 109 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 -0.33 106 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 -0.39 103 0 30 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 -0.47 101 0 30 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 -0.54 98 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 -0.64 96 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 -0.75 93 0 1 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 -0.86 90 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.94 88 0 8 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 -1.15 85 0 46 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 -1.31 83 0 61 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 -1.48 80 0 58 0
07AUG26 149.00 P 0.06 0.06 0.06 0.01 -1.66 78 1 8 0
07AUG26 150.00 P 0.07 0.07 0.07 0.01 -1.87 75 1 2 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 -2.48 69 0 46 0
07AUG26 155.00 P 0.00 0.00 0.00 0.03 -3.22 72 0 8 0
07AUG26 157.50 P 0.79 0.79 0.79 0.05 -4.01 70 15 221 -15
07AUG26 160.00 P 0.97 0.97 0.40 0.10 -5.13 69 17 94 -13
07AUG26 162.50 P 0.50 0.50 0.27 0.20 -6.25 70 26 80 +26
07AUG26 165.00 P 2.76 3.16 2.76 0.35 -7.48 70 3 15 -1
07AUG26 167.50 P 3.48 3.85 3.48 0.58 -8.79 70 3 18 +3
07AUG26 170.00 P 4.41 4.41 0.88 0.88 -10.18 68 7 7 +7
07AUG26 172.50 P 5.57 5.57 1.53 1.40 -11.23 69 57 25 +25
07AUG26 175.00 P 6.87 6.87 2.04 2.05 -12.47 69 4 4 +4
07AUG26 177.50 P 3.06 3.06 3.06 2.98 -13.51 70 15 15 +15
07AUG26 180.00 P 0.00 0.00 0.00 3.99 -14.58 69 5 5 +5
07AUG26 182.50 P 6.50 6.50 4.57 5.28 -15.46 69 2 1 +1
07AUG26 185.00 P 6.40 6.80 6.40 6.78 -16.18 69 8 3 +3
07AUG26 187.50 P 0.00 0.00 0.00 8.56 -16.68 70 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 10.45 -17.12 70 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 12.42 -17.52 69 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 14.57 -17.77 69 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 16.83 -17.94 69 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 19.17 -18.04 69 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 21.56 -18.12 69 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 24.71 -17.44 105 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 26.44 -18.19 69 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 28.92 -18.19 69 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 31.57 - 94 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 0.01 -0.45 64 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.52 62 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 -0.58 61 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 -0.68 59 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 -0.79 58 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 -0.88 57 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 -1.01 55 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.02 -1.13 58 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.03 -1.26 58 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.04 -1.40 59 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.05 -1.56 59 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.07 -1.67 60 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 0.08 -1.86 59 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.10 -2.04 59 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.12 -2.25 59 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.14 -2.47 59 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.17 -2.71 59 0 0 0
14AUG26 152.50 P 0.97 0.97 0.45 0.26 -3.34 59 16 16 +16
14AUG26 155.00 P 0.00 0.00 0.00 0.39 -4.05 59 0 0 0
14AUG26 157.50 P 0.80 0.80 0.80 0.57 -4.87 59 2 0 -2
14AUG26 160.00 P 0.00 0.00 0.00 0.82 -5.73 59 0 0 0
14AUG26 162.50 P 3.39 3.39 3.29 1.12 -6.73 59 2 2 +2
14AUG26 165.00 P 4.08 4.08 1.70 1.48 -7.76 58 32 28 +28
14AUG26 167.50 P 4.96 4.96 2.31 2.01 -8.74 59 3 1 +1
14AUG26 170.00 P 6.06 6.06 2.96 2.61 -9.77 58 3 1 +1
14AUG26 172.50 P 3.79 3.79 3.79 3.35 -10.78 58 1 1 +1
14AUG26 175.00 P 4.60 4.60 4.60 4.21 -11.46 58 1 1 +1
14AUG26 177.50 P 5.50 5.50 5.50 5.29 -12.29 59 10 10 +10
14AUG26 180.00 P 0.00 0.00 0.00 6.43 -13.09 58 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 7.77 -13.83 59 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 9.24 -14.46 59 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 10.93 -14.96 60 0 0 0
14AUG26 190.00 P 11.50 13.50 11.00 12.84 -15.28 62 4 1 +1
14AUG26 192.50 P 0.00 0.00 0.00 14.26 -16.14 59 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 16.19 -16.53 59 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 18.21 -17.22 59 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 20.29 -17.50 59 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 22.48 -17.38 59 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 25.46 -16.83 70 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 27.00 -17.73 59 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 29.49 -17.70 62 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 31.84 - 62 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.08 60 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.13 57 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.20 54 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.28 52 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.02 -0.40 53 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.04 -0.53 54 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.06 -0.68 54 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.09 -0.90 54 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.13 -1.16 53 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.19 -1.45 53 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 0.28 -1.71 54 0 36 0
28AUG26 142.50 P 0.00 0.00 0.00 0.38 -2.10 53 0 49 0
28AUG26 145.00 P 0.00 0.00 0.00 0.51 -2.54 53 0 53 0
28AUG26 147.50 P 0.00 0.00 0.00 0.70 -2.98 53 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 0.92 -3.52 53 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 1.19 -4.07 53 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 1.59 -4.64 54 0 185 0
28AUG26 157.50 P 0.00 0.00 0.00 1.93 -5.37 53 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 2.47 -6.18 54 0 7 0
28AUG26 162.50 P 3.67 3.67 3.67 3.03 -6.91 54 1 68 0
28AUG26 165.00 P 4.11 4.11 3.60 3.60 -7.51 53 25 70 +10
28AUG26 167.50 P 5.04 5.04 4.20 4.30 -8.31 53 63 43 +16
28AUG26 170.00 P 5.92 6.00 5.50 5.19 -9.00 53 38 15 +15
28AUG26 172.50 P 6.90 6.90 6.76 6.17 -9.61 54 75 60 +60
28AUG26 175.00 P 7.90 7.90 7.10 7.10 -10.40 53 21 21 +21
28AUG26 177.50 P 8.40 9.14 8.40 8.22 -11.06 53 76 60 +60
28AUG26 180.00 P 10.31 10.52 10.31 9.59 -11.55 54 155 155 +155
28AUG26 182.50 P 10.88 10.90 10.88 10.90 -12.19 54 23 23 +23
28AUG26 185.00 P 0.00 0.00 0.00 12.47 -12.58 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 14.07 -13.07 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.10 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.15 50 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 -0.20 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.26 50 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.07 -0.34 50 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.11 -0.43 51 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.14 -0.56 50 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.20 -0.70 50 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.27 -0.86 50 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.35 -1.06 50 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.46 -1.23 50 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 0.59 -1.52 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.75 -1.78 50 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.94 -2.07 50 0 325 0
29SEP26 137.50 P 0.65 1.70 0.65 1.19 -2.29 51 4 377 -1
29SEP26 140.00 P 1.80 1.80 1.51 1.44 -2.67 50 3 228 0
29SEP26 142.50 P 0.00 0.00 0.00 1.72 -3.04 50 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 2.10 -3.45 50 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 2.41 -3.99 50 0 0 0
29SEP26 150.00 P 2.70 3.10 2.70 2.89 -4.46 50 4 436 +1
29SEP26 152.50 P 0.00 0.00 0.00 3.38 -4.97 50 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 3.94 -5.51 50 0 0 0
29SEP26 157.50 P 4.90 4.90 4.90 4.59 -6.04 50 30 49 +15
29SEP26 160.00 P 5.50 5.50 5.50 5.23 -6.55 49 1 290 +1
29SEP26 162.50 P 0.00 0.00 0.00 6.03 -7.16 49 0 15 0
29SEP26 165.00 P 7.08 7.08 6.87 6.87 -7.60 49 17 17 +17
29SEP26 167.50 P 7.82 7.82 7.82 7.82 -8.52 50 15 15 +15
29SEP26 170.00 P 8.82 8.82 8.82 8.82 -8.81 50 15 15 +15
29SEP26 172.50 P 0.00 0.00 0.00 9.92 -9.35 50 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 11.10 -9.86 50 0 0 0
29SEP26 177.50 P 13.41 13.41 13.41 12.36 -10.62 50 15 15 +15
29SEP26 180.00 P 14.04 14.80 14.04 13.70 -10.47 51 120 120 +120
29SEP26 182.50 P 15.71 15.83 15.17 15.11 -10.86 51 31 30 +30
29SEP26 185.00 P 16.90 17.46 16.32 16.63 -12.03 51 36 36 +36
29SEP26 187.50 P 17.90 18.09 17.90 18.09 -12.58 51 6 6 +6
29OCT26 125.00 P 1.30 1.30 1.30 1.00 -1.46 50 1 7 -1
29OCT26 127.50 P 0.00 0.00 0.00 1.19 -1.70 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.45 -1.96 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 1.74 -2.20 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 2.04 -2.53 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 2.43 -2.82 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 2.82 -3.11 50 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 3.27 -3.51 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 3.79 -3.70 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 4.32 -4.14 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 4.94 -4.52 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 5.62 -4.82 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 6.30 -5.39 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 7.09 -5.81 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 7.94 -6.20 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 8.54 -6.87 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 9.46 -7.45 49 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 10.50 -7.89 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 11.61 -8.13 49 0 0 0
29OCT26 172.50 P 12.93 12.93 12.36 12.79 -9.01 49 17 17 +17
29OCT26 175.00 P 0.00 0.00 0.00 13.99 -9.41 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 15.27 -9.75 49 0 0 0
29OCT26 180.00 P 17.04 17.04 17.04 16.62 -10.39 50 15 15 +15
29OCT26 182.50 P 18.38 18.38 17.90 18.03 -10.89 50 32 32 +32
29OCT26 185.00 P 0.00 0.00 0.00 19.48 -10.73 50 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 20.93 -11.45 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 3.20 -2.96 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 3.66 -3.23 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 4.20 -3.56 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 4.73 -3.90 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 5.32 -4.18 50 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 6.01 -4.33 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 6.70 -4.70 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 7.39 -5.14 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 8.26 -5.39 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 9.12 -5.80 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 9.99 -6.24 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 10.63 -6.96 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 11.78 -7.24 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 12.67 -7.82 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 13.99 -8.66 49 0 0 0
27NOV26 172.50 P 15.12 15.12 15.12 15.18 -8.62 49 7 7 +7
27NOV26 175.00 P 16.34 16.34 16.34 16.43 -9.04 49 15 15 +15
27NOV26 177.50 P 17.62 17.62 17.62 17.73 -9.29 49 15 15 +15
27NOV26 180.00 P 18.95 18.95 18.95 19.10 -9.70 50 15 15 +15
27NOV26 182.50 P 0.00 0.00 0.00 20.51 -9.80 50 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 22.21 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.09 48 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.12 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 -0.15 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 -0.19 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.15 -0.25 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.21 -0.29 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.26 -0.38 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.34 -0.44 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.43 -0.54 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.52 -0.65 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.65 -0.75 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.79 -0.90 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.95 -1.04 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 1.16 -1.17 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.36 -1.38 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 1.61 -1.53 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 1.90 -1.73 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 2.19 -1.97 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 2.53 -2.18 49 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 2.94 -2.38 49 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 3.34 -2.68 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 3.78 -2.94 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.31 -3.15 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 4.85 -3.48 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.39 -3.81 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 6.06 -4.01 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 6.76 -4.00 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 7.45 -4.37 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 8.18 -4.74 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.06 -5.02 49 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 9.93 -5.26 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 10.80 -5.66 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 11.58 -6.20 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 12.63 -6.53 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 13.61 -6.97 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 14.82 -7.24 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.77 -7.92 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 17.00 -8.28 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.28 -8.47 48 0 0 0
30DEC26 177.50 P 20.34 20.34 20.34 19.85 -9.05 49 15 15 +15
30DEC26 180.00 P 0.00 0.00 0.00 21.08 -9.96 49 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 22.50 -10.25 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.08 -10.44 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.61 -10.27 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.24 -0.22 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.30 -0.27 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.38 -0.33 47 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.48 -0.38 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.57 -0.48 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.71 -0.55 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.86 -0.62 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.00 -0.77 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.22 -0.85 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 1.43 -0.95 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.65 -1.13 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.94 -1.26 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.24 -1.37 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.54 -1.57 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 2.90 -1.77 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 3.32 -1.90 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 3.74 -2.05 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 4.16 -2.34 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 4.69 -2.52 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 5.24 -2.69 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 5.84 -2.60 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 6.36 -3.23 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 7.06 -3.42 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 7.77 -3.60 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 8.48 -3.83 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 9.20 -4.18 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 10.04 -4.43 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 10.93 -4.42 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 11.82 -4.70 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.72 -5.01 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.64 -5.36 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.72 -5.59 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 15.80 -5.86 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.89 -6.17 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 17.63 -6.87 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.03 -6.66 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.27 -6.42 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.57 -6.66 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.93 -6.90 47 0 15 0
30MAR27 177.50 P 24.89 24.89 24.89 24.28 -7.80 47 15 15 +15
30MAR27 180.00 P 0.00 0.00 0.00 25.31 -8.44 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 26.74 -8.68 47 0 0 0
30MAR27 185.00 P 29.38 29.38 29.38 28.21 -8.88 47 13 13 +13
30MAR27 187.50 P 30.90 30.90 30.90 29.72 -9.05 47 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 1.74 -0.88 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 2.02 -1.01 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.33 -1.13 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 2.65 -1.24 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.97 -1.40 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 3.39 -1.54 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.82 -1.68 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 4.25 -1.82 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 4.69 -2.03 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 5.26 -2.18 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 5.83 -2.34 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 6.40 -2.50 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.97 -2.71 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 7.65 -2.93 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 8.38 -3.11 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 9.11 -3.29 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 9.84 -3.47 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 10.59 -3.75 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 11.48 -3.96 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 12.39 -4.15 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.30 -4.34 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 14.21 -4.42 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.13 -4.72 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 16.19 -4.92 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 17.29 -5.12 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 18.39 -5.36 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 19.50 -5.62 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.61 -5.93 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 21.55 -6.44 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 22.79 -6.68 47 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 24.06 -6.91 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 25.37 -7.10 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.71 -7.26 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.02 -7.48 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.44 -7.73 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.21 -7.64 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.70 -7.84 47 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.22 -8.01 47 0 0 0
TOTAL PUT 1,187 12,542 +922
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$ 40.460
07AUG26 28.00 C 0.00 0.00 0.00 12.47 +1.66 144 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 11.97 +1.66 137 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 11.46 +1.65 0 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 10.97 +1.66 124 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 10.47 +1.66 117 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 9.97 +1.66 111 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 9.47 +1.66 104 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 8.97 +1.66 98 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 8.47 +1.66 92 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 7.97 +1.66 86 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 7.47 +1.66 80 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 6.97 +1.65 74 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 6.47 +1.65 68 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 5.97 +1.64 63 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 5.47 +1.62 57 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 4.97 +1.59 51 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 4.47 +1.54 46 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 3.98 +1.50 53 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 3.49 +1.39 52 0 15 0
07AUG26 37.50 C 0.00 0.00 0.00 3.02 +1.24 54 0 31 0
07AUG26 38.00 C 0.00 0.00 0.00 2.57 +1.17 55 0 48 0
07AUG26 38.50 C 0.00 0.00 0.00 2.08 +0.98 48 0 27 0
07AUG26 39.00 C 1.90 1.90 1.90 1.70 +0.82 51 1 82 0
07AUG26 39.50 C 1.30 2.00 1.12 1.36 +0.69 54 25 78 +5
07AUG26 40.00 C 1.15 1.72 0.92 1.07 +0.59 55 175 111 +6
07AUG26 40.50 C 1.18 1.30 0.78 0.82 +0.45 57 67 52 +18
07AUG26 41.00 C 0.85 0.85 0.65 0.61 +0.35 57 9 13 -7
07AUG26 41.50 C 0.59 0.59 0.55 0.45 +0.26 58 17 50 +13
07AUG26 42.00 C 0.30 0.59 0.30 0.32 +0.19 59 16 53 +1
07AUG26 42.50 C 0.47 0.50 0.23 0.22 +0.13 59 37 50 +6
07AUG26 43.00 C 0.37 0.37 0.22 0.15 +0.09 59 2 26 +1
07AUG26 43.50 C 0.00 0.00 0.00 0.10 +0.06 60 0 6 0
07AUG26 44.00 C 0.20 0.20 0.20 0.07 +0.04 61 30 30 +30
07AUG26 44.50 C 0.00 0.00 0.00 0.05 +0.03 63 0 15 0
07AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 30 0
07AUG26 45.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
07AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
07AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 11.98 +1.65 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 11.48 +1.65 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 10.98 +1.65 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 10.47 +1.64 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 9.98 +1.65 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 9.49 +1.66 61 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 9.04 +1.70 80 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 8.49 +1.65 54 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 7.97 +1.62 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 7.49 +1.62 46 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 7.00 +1.61 50 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 6.51 +1.59 51 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 5.97 +1.50 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 5.54 +1.51 50 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 5.07 +1.47 50 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 4.61 +1.41 51 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 4.16 +1.38 50 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 3.73 +1.26 51 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 3.32 +1.19 51 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 2.93 +1.10 51 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 2.48 +0.92 47 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 2.15 +0.83 48 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 1.85 +0.74 49 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 1.57 +0.65 49 0 1 0
14AUG26 40.50 C 0.00 0.00 0.00 1.33 +0.56 49 0 0 0
14AUG26 41.00 C 1.40 1.40 1.08 1.11 +0.48 50 8 6 +6
14AUG26 41.50 C 0.00 0.00 0.00 0.93 +0.40 50 0 15 0
14AUG26 42.00 C 0.70 1.20 0.70 0.77 +0.35 51 81 80 +80
14AUG26 42.50 C 0.80 0.91 0.72 0.63 +0.28 51 87 72 +71
14AUG26 43.00 C 0.65 0.71 0.58 0.51 +0.23 51 77 57 +56
14AUG26 43.50 C 0.52 0.60 0.48 0.41 +0.18 52 55 40 +40
14AUG26 44.00 C 0.40 0.53 0.39 0.33 +0.14 52 36 21 +21
14AUG26 44.50 C 0.00 0.00 0.00 0.27 +0.11 53 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.21 +0.08 53 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.17 +0.07 53 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.13 +0.05 53 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.11 +0.04 54 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.09 +0.04 55 0 0 0
14AUG26 47.50 C 0.13 0.13 0.12 0.07 +0.03 55 30 30 +30
14AUG26 48.00 C 0.11 0.11 0.11 0.05 +0.02 55 15 15 +15
14AUG26 48.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 19.50 +1.66 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.59 +1.74 113 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 16.51 +1.66 71 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 15.51 +1.66 62 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.51 +1.66 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.51 +1.65 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 12.61 +1.74 79 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 11.52 +1.64 48 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 10.54 +1.63 53 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 9.49 +1.52 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 8.59 +1.57 51 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 7.58 +1.45 44 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 6.74 +1.44 51 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 5.72 +1.21 44 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 5.06 +1.27 52 0 285 0
28AUG26 37.00 C 4.56 4.56 4.56 4.30 +1.16 52 2 247 0
28AUG26 38.00 C 3.85 3.85 3.85 3.61 +1.05 52 2 735 0
28AUG26 39.00 C 2.38 3.00 2.38 2.90 +0.81 50 20 628 -5
28AUG26 40.00 C 2.38 2.79 2.20 2.39 +0.71 51 23 875 -6
28AUG26 41.00 C 1.80 2.26 1.80 1.92 +0.57 51 113 962 +99
28AUG26 42.00 C 1.59 1.93 1.59 1.55 +0.47 52 22 790 +22
28AUG26 43.00 C 1.25 1.30 1.25 1.25 +0.39 53 20 328 +4
28AUG26 44.00 C 1.11 1.30 0.97 1.00 +0.32 54 136 548 +28
28AUG26 45.00 C 1.01 1.01 0.84 0.79 +0.25 54 32 190 +15
28AUG26 46.00 C 0.51 0.73 0.51 0.63 +0.21 55 13 98 +1
28AUG26 47.00 C 0.50 0.50 0.50 0.50 +0.17 56 2 1,089 0
28AUG26 48.00 C 0.55 0.55 0.40 0.39 +0.12 56 44 462 +44
28AUG26 49.00 C 0.33 0.35 0.29 0.31 +0.10 57 48 222 +46
29SEP26 21.00 C 0.00 0.00 0.00 19.55 +1.66 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.56 +1.62 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.59 +1.67 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.57 +1.63 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.58 +1.64 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.69 +1.73 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.65 +1.64 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.61 +1.62 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 11.64 +1.55 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.66 +1.46 41 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 9.77 +1.45 45 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 8.93 +1.44 48 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 8.08 +1.32 48 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 7.38 +1.35 51 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 6.45 +1.12 47 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 +1.14 50 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 +1.08 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 4.46 +0.87 48 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 3.96 +0.81 49 0 1,816 0
29SEP26 40.00 C 3.60 3.60 3.32 3.48 +0.76 50 6 2,171 +6
29SEP26 41.00 C 2.93 3.03 2.82 3.03 +0.68 50 21 668 -4
29SEP26 42.00 C 2.45 2.45 2.45 2.64 +0.57 50 15 528 +1
29SEP26 43.00 C 2.40 2.40 2.18 2.29 +0.50 51 12 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 +0.44 51 0 129 0
29SEP26 45.00 C 1.56 2.00 1.56 1.73 +0.39 52 51 4,055 +49
29SEP26 46.00 C 1.68 1.86 1.68 1.49 +0.33 52 21 187 +16
29SEP26 47.00 C 0.00 0.00 0.00 1.28 +0.27 52 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 +0.25 53 0 68 0
29SEP26 49.00 C 1.09 1.09 1.03 0.98 +0.23 54 4 120 +4
29SEP26 50.00 C 1.00 1.00 1.00 0.86 +0.19 54 1 1,755 0
29SEP26 52.50 C 0.64 0.64 0.58 0.60 +0.14 55 50 422 +5
29OCT26 26.00 C 0.00 0.00 0.00 14.83 +1.66 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.70 +1.48 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.97 +1.65 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.03 +1.59 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.98 +1.35 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.21 +1.39 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.40 +1.42 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.69 +1.42 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.87 +1.42 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.05 +1.07 48 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 6.38 +0.99 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.80 +0.97 48 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 5.34 +0.99 50 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 4.70 +0.87 49 0 85 0
29OCT26 40.00 C 4.20 4.20 4.20 4.23 +0.74 49 10 59 +10
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.71 50 0 102 0
29OCT26 42.00 C 0.00 0.00 0.00 3.39 +0.61 50 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 3.12 +0.67 51 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.72 +0.51 50 0 86 0
29OCT26 45.00 C 2.66 2.66 2.66 2.44 +0.48 51 15 33 +15
29OCT26 46.00 C 2.39 2.51 2.39 2.11 +0.35 50 30 31 +30
29OCT26 47.00 C 2.16 2.16 2.05 1.94 +0.36 51 36 52 +36
29OCT26 48.00 C 1.83 1.83 1.83 1.74 +0.32 52 1 1 +1
29OCT26 49.00 C 1.54 1.54 1.54 1.55 +0.27 52 1 6 +1
27NOV26 29.00 C 0.00 0.00 0.00 12.25 +1.61 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.40 +1.54 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.64 +1.54 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.84 +1.36 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.00 +1.39 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.37 +1.17 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.61 +1.21 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.98 +0.99 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.43 +0.95 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.84 +0.85 49 0 15 0
27NOV26 39.00 C 5.60 5.60 5.60 5.37 +0.81 49 15 80 +15
27NOV26 40.00 C 0.00 0.00 0.00 4.91 +0.76 50 0 0 0
27NOV26 41.00 C 4.49 4.49 4.49 4.47 +0.70 50 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 4.08 +0.66 50 0 0 0
27NOV26 43.00 C 3.88 3.88 3.88 3.71 +0.59 50 4 4 +4
27NOV26 44.00 C 3.56 3.56 3.56 3.41 +0.57 51 15 15 +15
27NOV26 45.00 C 0.00 0.00 0.00 3.09 +0.50 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.81 +0.46 51 0 0 0
27NOV26 47.00 C 2.64 2.64 2.64 2.57 +0.45 52 1 1 +1
27NOV26 48.00 C 2.40 2.40 2.40 2.34 +0.40 52 10 14 +10
30DEC26 21.00 C 0.00 0.00 0.00 19.77 +1.61 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.82 +1.64 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.87 +1.68 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.95 +1.61 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.04 +1.66 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.16 +1.64 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.29 +1.63 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.38 +1.37 49 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 12.59 +1.34 50 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 11.84 +1.39 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 11.07 +1.35 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 10.21 +1.20 49 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 9.50 +1.14 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.82 +1.07 49 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 8.18 +1.03 49 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 7.56 +0.97 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 7.01 +0.94 49 0 1,140 0
30DEC26 38.00 C 6.60 6.60 6.60 6.52 +0.92 49 1 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 6.00 +0.82 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 +0.76 50 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 5.11 +0.71 50 0 2,055 0
30DEC26 42.00 C 5.06 5.06 5.06 4.73 +0.67 50 5 909 +5
30DEC26 43.00 C 4.18 4.18 4.18 4.37 +0.68 50 15 696 +15
30DEC26 44.00 C 0.00 0.00 0.00 4.04 +0.60 51 0 41 0
30DEC26 45.00 C 3.73 3.73 3.73 3.73 +0.57 51 15 75 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.41 +0.48 51 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 +0.50 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.93 +0.43 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 +0.42 52 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 +0.39 52 0 137 0
30DEC26 52.50 C 2.13 2.13 2.06 2.06 +0.40 53 11 151 0
30MAR27 21.00 C 0.00 0.00 0.00 20.34 +1.71 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.46 +1.87 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.58 +1.87 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.70 +1.83 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 16.70 +1.53 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.81 +1.45 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.11 +1.52 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.37 +1.69 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 13.46 +1.46 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 12.84 +1.41 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 12.13 +1.40 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 11.33 +1.35 49 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 10.83 +1.44 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 10.17 +1.17 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 9.48 +1.02 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 +0.99 49 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 8.40 +0.96 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.93 +0.94 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.43 +0.82 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 7.00 +0.80 49 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.60 +0.77 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 6.21 +0.75 50 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 5.87 +0.69 50 0 71 0
30MAR27 44.00 C 5.90 5.90 5.50 5.52 +0.70 50 5 42 +5
30MAR27 45.00 C 4.96 4.96 4.96 5.20 +0.67 50 3 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.90 +0.63 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.61 +0.59 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 4.35 +0.56 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 4.11 +0.52 51 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 20.57 +1.44 52 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 19.71 +1.42 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.87 +1.40 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 18.08 +1.41 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 17.29 +1.39 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.51 +1.36 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.76 +1.31 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.03 +1.33 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.32 +1.38 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.68 +1.46 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.98 +1.22 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.43 +1.40 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.90 +1.32 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 11.30 +1.20 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 10.63 +1.03 50 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 10.10 +0.99 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 9.64 +1.02 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.13 +0.95 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.67 +0.90 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.25 +0.85 50 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.85 +0.73 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.51 +0.73 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 7.25 +0.80 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.91 +0.78 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 6.59 +0.75 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.28 +0.81 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.99 +0.79 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.65 +0.52 51 0 0 0
29JUN27 49.00 C 5.60 5.60 5.60 5.36 +0.61 51 2 4 +2
TOTAL CALL 1,636 47,442 +912
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 15 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 6 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 -0.06 65 0 28 0
07AUG26 36.00 P 0.05 0.05 0.05 0.01 -0.11 59 20 7 -15
07AUG26 36.50 P 0.00 0.00 0.00 0.02 -0.17 58 0 24 0
07AUG26 37.00 P 0.09 0.09 0.09 0.03 -0.26 55 6 25 -6
07AUG26 37.50 P 0.00 0.00 0.00 0.06 -0.36 56 0 36 0
07AUG26 38.00 P 0.25 0.25 0.17 0.10 -0.48 55 23 54 -23
07AUG26 38.50 P 0.29 0.29 0.21 0.18 -0.61 56 51 167 +1
07AUG26 39.00 P 0.35 0.47 0.29 0.29 -0.76 57 49 45 +24
07AUG26 39.50 P 0.45 0.56 0.45 0.45 -0.94 58 55 58 +22
07AUG26 40.00 P 0.53 0.86 0.49 0.65 -1.01 59 81 66 +66
07AUG26 40.50 P 0.00 0.00 0.00 0.90 -1.17 60 0 0 0
07AUG26 41.00 P 1.29 1.29 1.03 1.20 -1.25 61 34 13 +6
07AUG26 41.50 P 0.00 0.00 0.00 1.54 -1.34 63 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 1.92 -1.40 64 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 2.26 -1.52 60 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 2.69 -1.56 60 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 3.14 -1.59 61 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 3.60 -1.62 61 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 4.08 -1.63 62 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 4.56 -1.83 61 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 5.20 -1.70 98 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 5.71 -1.66 106 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 6.04 -1.89 0 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 6.71 -1.73 119 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 7.07 -1.69 91 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 7.67 -1.81 123 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 8.04 -1.95 0 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 8.55 -1.94 93 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 9.04 -1.94 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.07 53 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.04 -0.10 52 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.14 51 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.09 -0.19 52 0 20 0
14AUG26 36.00 P 0.14 0.14 0.14 0.13 -0.25 52 8 8 +8
14AUG26 36.50 P 0.00 0.00 0.00 0.18 -0.32 51 0 0 0
14AUG26 37.00 P 0.31 0.32 0.31 0.25 -0.39 51 5 15 +5
14AUG26 37.50 P 0.44 0.44 0.44 0.34 -0.47 51 15 28 +15
14AUG26 38.00 P 0.42 0.56 0.42 0.45 -0.55 51 37 42 +36
14AUG26 38.50 P 0.00 0.00 0.00 0.59 -0.65 52 0 0 0
14AUG26 39.00 P 0.85 0.85 0.85 0.75 -0.75 52 1 1 +1
14AUG26 39.50 P 0.00 0.00 0.00 0.95 -0.86 52 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 1.17 -0.94 52 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 1.42 -1.03 53 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 1.71 -1.10 53 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 2.03 -1.17 54 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 2.37 -1.24 55 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 2.74 -1.29 55 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 3.04 -1.42 52 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 3.44 -1.46 53 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 3.86 -1.50 53 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 4.29 -1.53 53 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 4.73 -1.66 53 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 5.27 -1.63 60 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 5.72 -1.65 60 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 6.22 -1.71 63 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 6.71 -1.73 66 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 7.21 -1.55 70 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 7.67 -1.81 69 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 8.15 -1.85 70 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 8.61 - 68 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.05 52 0 1,242 0
28AUG26 32.00 P 0.12 0.12 0.12 0.08 -0.08 52 7 945 0
28AUG26 33.00 P 0.21 0.21 0.21 0.13 -0.14 52 18 1,787 0
28AUG26 34.00 P 0.30 0.30 0.25 0.23 -0.21 52 32 731 -25
28AUG26 35.00 P 0.40 0.44 0.39 0.36 -0.30 52 22 818 +7
28AUG26 36.00 P 0.58 0.58 0.58 0.55 -0.39 53 2 761 -2
28AUG26 37.00 P 0.90 0.90 0.73 0.80 -0.51 53 8 470 +5
28AUG26 38.00 P 1.20 1.20 1.20 1.12 -0.57 53 5 364 +5
28AUG26 39.00 P 1.45 1.45 1.45 1.51 -0.71 53 3 1,044 +3
28AUG26 40.00 P 1.96 1.96 1.91 1.98 -0.85 54 5 278 +3
28AUG26 41.00 P 2.45 2.45 2.45 2.52 -0.96 54 15 16 +15
28AUG26 42.00 P 0.00 0.00 0.00 3.13 -1.08 55 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 3.75 -1.24 54 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 4.63 -1.18 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 5.41 -1.25 59 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.31 -1.31 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.19 -1.45 64 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.11 -1.46 66 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.98 -1.51 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.06 48 0 333 0
29SEP26 29.00 P 0.16 0.16 0.16 0.10 -0.09 48 10 432 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.14 48 0 3,664 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.18 49 0 2,631 0
29SEP26 32.00 P 0.48 0.48 0.48 0.37 -0.24 49 7 754 0
29SEP26 33.00 P 0.60 0.60 0.60 0.53 -0.30 50 21 3,125 -14
29SEP26 34.00 P 0.80 0.80 0.77 0.74 -0.36 50 2 1,209 -1
29SEP26 35.00 P 1.07 1.07 1.07 0.98 -0.43 50 12 1,696 +8
29SEP26 36.00 P 0.00 0.00 0.00 1.28 -0.49 51 0 1,163 0
29SEP26 37.00 P 1.60 1.72 1.50 1.63 -0.56 51 35 1,149 +2
29SEP26 38.00 P 2.03 2.09 1.84 2.02 -0.65 51 72 525 +8
29SEP26 39.00 P 0.00 0.00 0.00 2.49 -0.70 52 0 604 0
29SEP26 40.00 P 0.00 0.00 0.00 3.00 -0.77 52 0 2,015 0
29SEP26 41.00 P 0.00 0.00 0.00 3.56 -0.85 52 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 4.17 -1.08 53 0 120 0
29SEP26 43.00 P 4.60 4.60 4.60 4.79 -1.04 53 15 50 +15
29SEP26 44.00 P 5.07 5.07 5.07 5.57 -1.07 55 15 15 +15
29SEP26 45.00 P 0.00 0.00 0.00 6.23 -1.23 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 -1.19 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.63 -1.50 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.47 -1.54 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 9.62 -1.28 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 10.16 -1.66 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 12.54 -1.57 57 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.11 -0.05 51 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.07 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.24 -0.09 51 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 0.33 -0.12 51 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.45 -0.17 51 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.61 -0.21 51 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.79 -0.25 51 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 1.00 -0.32 51 0 102 0
29OCT26 34.00 P 1.20 1.20 1.16 1.24 -0.36 50 90 131 -56
29OCT26 35.00 P 1.52 1.52 1.52 1.51 -0.44 50 5 85 0
29OCT26 36.00 P 0.00 0.00 0.00 1.85 -0.53 50 0 84 0
29OCT26 37.00 P 0.00 0.00 0.00 2.23 -0.56 50 0 42 0
29OCT26 38.00 P 2.74 2.74 2.74 2.65 -0.66 50 2 56 +2
29OCT26 39.00 P 0.00 0.00 0.00 3.13 -0.70 51 0 75 0
29OCT26 40.00 P 3.38 3.62 3.31 3.64 -0.77 51 130 160 +130
29OCT26 41.00 P 3.96 4.28 3.83 4.21 -0.84 51 230 230 +215
29OCT26 42.00 P 4.68 4.74 4.54 4.79 -0.93 51 45 75 +45
29OCT26 43.00 P 0.00 0.00 0.00 5.44 -0.98 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.12 -1.20 52 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 6.80 -1.27 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.56 -1.31 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.32 -1.38 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.10 -1.36 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.92 -1.34 54 0 0 0
27NOV26 29.00 P 0.61 0.61 0.61 0.52 -0.15 50 6 6 +6
27NOV26 30.00 P 0.00 0.00 0.00 0.69 -0.19 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.89 -0.22 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.11 -0.30 50 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.39 -0.34 51 0 15 0
27NOV26 34.00 P 1.55 1.61 1.55 1.68 -0.41 51 30 30 +30
27NOV26 35.00 P 0.00 0.00 0.00 2.00 -0.46 50 0 0 0
27NOV26 36.00 P 2.32 2.44 2.32 2.36 -0.53 51 20 20 +20
27NOV26 37.00 P 0.00 0.00 0.00 2.76 -0.60 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.21 -0.66 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.70 -0.71 51 0 50 0
27NOV26 40.00 P 4.27 4.27 4.27 4.23 -0.77 51 1 1 +1
27NOV26 41.00 P 0.00 0.00 0.00 4.79 -0.83 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.39 -0.88 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.03 -1.07 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.71 -1.11 52 0 0 0
27NOV26 45.00 P 7.16 7.16 7.16 7.32 -1.27 51 15 15 +15
27NOV26 46.00 P 0.00 0.00 0.00 8.23 -1.12 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.87 -1.27 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.66 -1.30 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 86 0
30DEC26 24.00 P 0.31 0.31 0.31 0.17 -0.06 48 1 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.07 49 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.10 49 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.13 49 0 115 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.16 49 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 -0.21 50 0 137 0
30DEC26 30.00 P 0.00 0.00 0.00 0.97 -0.24 50 0 137 0
30DEC26 31.00 P 0.00 0.00 0.00 1.20 -0.30 50 0 214 0
30DEC26 32.00 P 1.52 1.52 1.52 1.47 -0.34 50 1 740 0
30DEC26 33.00 P 0.00 0.00 0.00 1.77 -0.37 50 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.07 -0.43 50 0 343 0
30DEC26 35.00 P 2.38 2.47 2.38 2.40 -0.50 50 3 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 2.80 -0.55 50 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 3.23 -0.60 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 3.69 -0.66 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.20 -0.70 50 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 4.73 -0.76 50 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 -0.83 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 5.91 -0.88 51 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 6.58 -0.89 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.25 -0.93 52 0 2 0
30DEC26 45.00 P 7.63 7.76 7.63 7.95 -0.97 52 30 38 +30
30DEC26 46.00 P 0.00 0.00 0.00 8.68 -1.01 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.45 -1.14 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.27 -1.02 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.92 -1.23 53 0 0 0
30DEC26 50.00 P 12.00 12.00 12.00 11.75 -1.19 54 2 4 +2
30DEC26 52.50 P 0.00 0.00 0.00 13.81 -1.20 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.09 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.11 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.12 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 -0.17 49 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.81 -0.18 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 -0.23 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 -0.24 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 -0.30 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.74 -0.33 50 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 -0.35 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 -0.36 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.71 -0.40 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.08 -0.44 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.48 -0.48 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 -0.53 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.37 -0.57 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.86 -0.62 50 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 5.38 -0.66 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.93 -0.70 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.51 -0.74 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.11 -0.79 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.74 -0.83 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.40 -0.86 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.08 -1.03 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 9.78 -1.04 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.50 -1.09 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.23 -1.11 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 12.02 -1.11 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.43 -0.13 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.56 -0.14 49 0 1 0
29JUN27 23.00 P 0.86 0.86 0.86 0.70 -0.18 49 3 39 +3
29JUN27 24.00 P 1.03 1.03 1.03 0.88 -0.19 49 2 22 +2
29JUN27 25.00 P 1.26 1.26 1.26 1.07 -0.23 50 4 5 +4
29JUN27 26.00 P 0.00 0.00 0.00 1.30 -0.25 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.54 -0.29 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.81 -0.31 50 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 2.12 -0.33 50 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 2.44 -0.37 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 2.80 -0.31 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.12 -0.49 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 3.54 -0.40 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 -0.44 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.39 -0.47 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 -0.51 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.33 -0.62 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 5.85 -0.58 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.38 -0.61 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 6.95 -0.65 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 7.53 -0.61 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.13 -0.69 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.71 -0.74 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.34 -0.79 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.99 -0.82 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.70 -0.97 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.41 -1.05 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.14 -0.97 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.73 -1.21 50 0 0 0
TOTAL PUT 1,311 58,151 +633
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.000
28AUG26 3.90 C 0.000 0.000 0.000 2.123 -0.175 92 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.024 -0.174 88 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.924 -0.174 84 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.825 -0.168 80 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.725 -0.174 75 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.626 -0.173 71 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.526 -0.173 67 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.426 -0.173 62 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.327 -0.173 59 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.227 -0.173 55 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.128 -0.172 51 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.039 -0.161 52 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.786 -0.167 40 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.551 -0.161 34 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.327 -0.162 27 0 281 0
28AUG26 6.00 C 0.255 0.255 0.181 0.179 -0.122 28 89 519 +64
28AUG26 6.25 C 0.112 0.112 0.088 0.085 -0.081 28 153 284 +20
28AUG26 6.50 C 0.075 0.075 0.048 0.036 -0.043 29 48 368 +23
28AUG26 6.75 C 0.021 0.021 0.019 0.013 -0.021 29 12 241 +2
28AUG26 7.00 C 0.010 0.010 0.010 0.004 -0.008 29 2 77 -2
28AUG26 7.25 C 0.005 0.005 0.005 0.001 -0.003 29 19 71 -19
28AUG26 7.50 C 0.000 0.000 0.000 0.001 -0.001 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.227 -0.167 59 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.127 -0.171 56 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.028 -0.170 53 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.928 -0.170 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.829 -0.167 48 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.729 -0.170 45 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.648 -0.151 52 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.531 -0.168 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.433 -0.166 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.335 -0.165 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.237 -0.168 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.141 -0.159 34 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.045 -0.164 32 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.791 -0.183 24 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.578 -0.171 25 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.413 -0.133 27 1 635 +1
29SEP26 6.00 C 0.000 0.000 0.000 0.268 -0.112 27 0 677 0
29SEP26 6.25 C 0.178 0.178 0.178 0.166 -0.088 27 7 588 +4
29SEP26 6.50 C 0.119 0.119 0.112 0.098 -0.063 27 15 1,017 +2
29SEP26 6.75 C 0.058 0.058 0.058 0.056 -0.040 28 8 254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.029 -0.024 28 0 147 0
29SEP26 7.25 C 0.000 0.000 0.000 0.014 -0.014 28 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 -0.007 28 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 -0.004 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.001 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 -0.001 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.152 -0.166 54 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.053 -0.165 51 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.954 -0.165 49 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.856 -0.164 47 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.758 -0.141 45 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.661 -0.138 43 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.560 -0.139 40 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.463 -0.150 38 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.367 -0.149 36 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.271 -0.149 35 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.176 -0.146 33 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.087 -0.139 33 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.823 -0.177 24 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.628 -0.158 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.460 -0.132 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.326 -0.109 26 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.222 -0.087 26 0 8 0
29OCT26 6.50 C 0.000 0.000 0.000 0.146 -0.065 26 0 195 0
29OCT26 6.75 C 0.112 0.112 0.112 0.097 -0.045 27 6 84 0
29OCT26 7.00 C 0.000 0.000 0.000 0.059 -0.034 27 0 6 0
29OCT26 7.25 C 0.000 0.000 0.000 0.034 -0.023 27 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.019 -0.015 27 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.011 -0.008 27 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.006 -0.005 27 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 -0.003 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 -0.002 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.758 -0.141 35 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.661 -0.138 34 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.562 -0.139 32 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.466 -0.147 31 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.371 -0.145 30 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.277 -0.143 29 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.185 -0.137 29 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.100 -0.130 29 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.886 -0.123 28 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.663 -0.149 24 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.502 -0.133 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.369 -0.114 25 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.267 -0.091 26 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.188 -0.071 26 0 0 0
27NOV26 6.75 C 0.132 0.132 0.132 0.130 -0.054 26 6 6 +6
27NOV26 7.00 C 0.000 0.000 0.000 0.085 -0.045 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.054 -0.033 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.034 -0.022 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.020 -0.016 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.012 -0.010 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.007 -0.007 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 -0.004 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 -0.002 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.174 -0.144 48 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.075 -0.143 46 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.978 -0.141 44 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.880 -0.140 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.782 -0.141 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.685 -0.140 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.589 -0.140 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.493 -0.139 35 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.399 -0.138 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.305 -0.138 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.212 -0.138 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.100 -0.159 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.886 -0.166 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.705 -0.145 27 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.536 -0.137 26 0 183 0
30DEC26 6.00 C 0.457 0.457 0.457 0.406 -0.112 26 30 236 0
30DEC26 6.25 C 0.000 0.000 0.000 0.294 -0.099 26 0 201 0
30DEC26 6.50 C 0.000 0.000 0.000 0.208 -0.079 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.144 -0.061 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.097 -0.047 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.065 -0.034 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.042 -0.024 26 0 17 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 -0.017 26 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.011 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 -0.007 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.005 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.176 -0.142 41 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.079 -0.139 40 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.982 -0.139 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.886 -0.138 37 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.791 -0.137 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.696 -0.137 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.603 -0.135 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.511 -0.134 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.420 -0.134 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.329 -0.136 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.242 -0.134 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.157 -0.134 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.937 -0.160 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.765 -0.146 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.617 -0.129 26 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.501 -0.104 26 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.397 -0.085 26 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.309 -0.076 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.238 -0.063 26 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.181 -0.051 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.136 -0.042 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.102 -0.032 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.076 -0.024 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.056 -0.019 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.040 -0.016 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.030 -0.010 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.021 -0.009 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.015 -0.007 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.011 -0.004 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 -0.003 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.179 -0.139 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.083 -0.137 35 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.989 -0.136 34 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.896 -0.134 33 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.804 -0.133 32 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.713 -0.132 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.624 -0.132 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.540 -0.127 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.454 -0.128 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.369 -0.129 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.290 -0.121 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.212 -0.125 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.004 -0.155 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.845 -0.141 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.705 -0.127 25 0 40 0
29JUN27 6.00 C 0.662 0.662 0.630 0.582 -0.114 25 60 100 +60
29JUN27 6.25 C 0.553 0.553 0.520 0.490 -0.065 26 31 71 +31
29JUN27 6.50 C 0.000 0.000 0.000 0.397 -0.062 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.325 -0.056 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.268 -0.050 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.215 -0.043 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.170 -0.037 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.136 -0.028 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.107 -0.023 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.084 -0.019 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.066 -0.014 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.051 -0.012 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.040 -0.009 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.031 -0.007 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.024 -0.005 26 0 0 0
TOTAL CALL 487 10,218 +192
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 191 0
28AUG26 5.00 P 0.005 0.005 0.005 0.001 0.000 29 1 741 0
28AUG26 5.25 P 0.011 0.012 0.011 0.006 +0.003 29 11 262 +11
28AUG26 5.50 P 0.023 0.026 0.023 0.025 +0.014 29 4 331 +4
28AUG26 5.75 P 0.055 0.078 0.055 0.072 +0.033 28 29 298 -6
28AUG26 6.00 P 0.145 0.172 0.145 0.178 +0.081 29 63 553 0
28AUG26 6.25 P 0.000 0.000 0.000 0.337 +0.124 30 0 125 0
28AUG26 6.50 P 0.000 0.000 0.000 0.525 +0.147 28 0 33 0
28AUG26 6.75 P 0.000 0.000 0.000 0.751 +0.168 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.000 +0.165 0 0 6 0
28AUG26 7.25 P 0.000 0.000 0.000 1.250 +0.168 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.500 +0.158 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.750 +0.156 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.000 +0.158 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.250 +0.157 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.500 +0.158 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.750 +0.158 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.000 +0.158 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.250 +0.158 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.500 +0.183 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.002 +0.001 29 0 197 0
29SEP26 4.70 P 0.008 0.008 0.008 0.003 +0.002 29 1 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.005 +0.003 28 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.007 +0.003 28 0 873 0
29SEP26 5.00 P 0.017 0.017 0.017 0.011 +0.005 28 4 1,377 0
29SEP26 5.25 P 0.027 0.034 0.027 0.031 +0.014 28 204 667 +118
29SEP26 5.50 P 0.061 0.076 0.061 0.073 +0.029 28 16 572 0
29SEP26 5.75 P 0.000 0.000 0.000 0.147 +0.053 28 1 361 0
29SEP26 6.00 P 0.000 0.000 0.000 0.258 +0.080 28 0 612 0
29SEP26 6.25 P 0.350 0.395 0.350 0.407 +0.115 29 62 701 -31
29SEP26 6.50 P 0.000 0.000 0.000 0.559 +0.110 25 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.766 +0.119 24 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.007 +0.142 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.251 +0.169 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.501 +0.159 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.750 +0.156 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.000 +0.158 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.250 +0.157 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.500 +0.158 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.750 +0.158 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.000 +0.158 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.250 +0.158 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.500 +0.176 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 +0.002 28 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.005 +0.002 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.008 +0.003 27 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.012 +0.005 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.018 +0.008 27 0 32 0
29OCT26 5.00 P 0.027 0.028 0.027 0.025 +0.010 27 25 36 +5
29OCT26 5.25 P 0.000 0.000 0.000 0.056 +0.021 27 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.110 +0.037 27 0 181 0
29OCT26 5.75 P 0.153 0.192 0.153 0.192 +0.057 27 8 75 +8
29OCT26 6.00 P 0.000 0.000 0.000 0.306 +0.081 27 0 36 0
29OCT26 6.25 P 0.000 0.000 0.000 0.453 +0.105 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.626 +0.129 28 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.802 +0.117 26 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.021 +0.130 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.258 +0.142 27 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.501 +0.148 27 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.750 +0.156 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.000 +0.158 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.250 +0.157 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.500 +0.158 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.750 +0.158 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.000 +0.158 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.250 +0.158 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.500 +0.163 0 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 +0.002 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 +0.003 26 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.010 +0.004 26 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.014 +0.005 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.020 +0.007 26 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.028 +0.009 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.038 +0.012 26 0 30 0
27NOV26 5.25 P 0.000 0.000 0.000 0.077 +0.023 26 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.136 +0.038 26 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.224 +0.056 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.339 +0.077 27 0 2 0
27NOV26 6.25 P 0.000 0.000 0.000 0.486 +0.099 27 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.658 +0.119 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.841 +0.126 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.045 +0.131 26 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.266 +0.133 26 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.504 +0.138 26 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.750 +0.147 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.000 +0.158 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.250 +0.157 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.500 +0.158 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.750 +0.158 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.000 +0.158 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.250 +0.158 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.500 +0.163 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 +0.001 27 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 +0.001 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 +0.002 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 +0.003 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 +0.004 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.017 +0.006 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.024 +0.008 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 +0.010 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.043 +0.014 26 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.056 +0.017 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 +0.021 26 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.122 +0.034 25 0 189 0
30DEC26 5.50 P 0.000 0.000 0.000 0.194 +0.049 25 0 24 0
30DEC26 5.75 P 0.279 0.279 0.279 0.295 +0.068 25 11 312 +9
30DEC26 6.00 P 0.000 0.000 0.000 0.415 +0.083 25 0 76 0
30DEC26 6.25 P 0.501 0.529 0.501 0.569 +0.110 25 60 62 +60
30DEC26 6.50 P 0.000 0.000 0.000 0.744 +0.096 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.919 +0.136 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.123 +0.117 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.336 +0.121 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.559 +0.124 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.792 +0.130 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.028 +0.132 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.268 +0.135 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.509 +0.137 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.751 +0.136 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.052 +0.197 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.299 +0.200 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.546 +0.202 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 +0.004 26 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 +0.004 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 +0.006 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 +0.006 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 +0.008 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.034 +0.010 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 +0.013 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.055 +0.014 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.073 +0.022 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.089 +0.024 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.106 +0.027 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.125 +0.029 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.190 +0.044 25 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.274 +0.060 25 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.379 +0.073 25 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.506 +0.089 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.653 +0.103 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.817 +0.115 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.004 +0.136 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.203 +0.147 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.392 +0.119 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.603 +0.119 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.830 +0.126 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.063 +0.133 18 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.292 +0.130 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.529 +0.132 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.770 +0.135 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.052 +0.178 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.299 +0.184 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.548 +0.189 26 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 +0.008 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.010 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.033 +0.012 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.042 +0.014 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.052 +0.017 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.060 +0.016 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.074 +0.020 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.089 +0.022 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.111 +0.030 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.130 +0.032 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.152 +0.035 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.176 +0.039 26 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.250 +0.051 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.342 +0.066 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.453 +0.080 25 0 41 0
29JUN27 6.00 P 0.534 0.534 0.534 0.583 +0.082 25 30 70 +30
29JUN27 6.25 P 0.000 0.000 0.000 0.729 +0.095 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.874 +0.090 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.054 +0.130 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.247 +0.141 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.427 +0.112 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.642 +0.122 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.854 +0.121 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.078 +0.123 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.307 +0.124 15 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.543 +0.130 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.779 +0.132 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.052 +0.168 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.299 +0.176 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.548 +0.184 24 0 0 0
TOTAL PUT 530 12,468 +208
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 ($0.001) CLOSING PRICE HK$ 5.335
28AUG26 3.60 C 0.000 0.000 0.000 1.760 -0.132 90 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.657 -0.136 81 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.557 -0.136 76 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.461 -0.132 74 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.362 -0.131 70 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.266 -0.119 68 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.164 -0.122 61 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.064 -0.123 56 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.963 -0.131 51 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.861 -0.126 45 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.765 -0.123 42 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.664 -0.126 37 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.564 -0.128 32 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.465 -0.130 28 0 95 0
28AUG26 5.00 C 0.347 0.347 0.347 0.350 -0.144 16 20 4,793 -20
28AUG26 5.25 C 0.000 0.000 0.000 0.167 -0.105 20 0 9,363 0
28AUG26 5.50 C 0.095 0.095 0.055 0.057 -0.056 21 1,842 9,411 +1,356
28AUG26 5.75 C 0.025 0.027 0.019 0.014 -0.021 21 1,127 6,932 -756
28AUG26 6.00 C 0.007 0.008 0.006 0.003 -0.004 22 220 2,793 +175
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.363 -0.130 79 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.265 -0.127 76 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.169 -0.124 75 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.069 -0.125 71 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.969 -0.126 67 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.870 -0.129 63 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.772 -0.127 61 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.672 -0.125 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.573 -0.124 54 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.471 -0.126 49 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.376 -0.123 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.271 -0.128 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.173 -0.126 40 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.079 -0.121 39 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.982 -0.116 36 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.878 -0.122 32 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.765 -0.150 23 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.664 -0.157 20 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.592 -0.120 25 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.479 -0.147 19 0 6,175 0
29SEP26 5.00 C 0.392 0.392 0.392 0.394 -0.137 19 30 20,404 +30
29SEP26 5.25 C 0.265 0.265 0.228 0.228 -0.098 20 2 6,019 0
29SEP26 5.50 C 0.126 0.126 0.110 0.117 -0.064 21 61 8,152 +46
29SEP26 5.75 C 0.059 0.059 0.055 0.052 -0.037 21 45 3,255 0
29SEP26 6.00 C 0.025 0.025 0.025 0.019 -0.020 21 200 1,831 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.007 21 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.003 21 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.780 -0.120 49 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.680 -0.122 46 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.581 -0.122 43 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.482 -0.121 40 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.383 -0.120 38 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.287 -0.118 36 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.183 -0.124 32 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.085 -0.121 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.986 -0.123 28 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.891 -0.124 26 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.799 -0.118 25 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.707 -0.116 24 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.620 -0.109 23 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.535 -0.105 23 0 1,008 0
29OCT26 5.00 C 0.000 0.000 0.000 0.431 -0.133 19 0 444 0
29OCT26 5.25 C 0.327 0.327 0.261 0.269 -0.097 19 150 3,869 +60
29OCT26 5.50 C 0.168 0.168 0.150 0.154 -0.070 20 432 1,451 +399
29OCT26 5.75 C 0.083 0.083 0.083 0.085 -0.041 21 40 1,785 -40
29OCT26 6.00 C 0.044 0.044 0.044 0.040 -0.028 20 30 1,540 0
29OCT26 6.25 C 0.000 0.000 0.000 0.017 -0.015 20 0 980 0
29OCT26 6.50 C 0.000 0.000 0.000 0.007 -0.007 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.003 -0.003 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.392 -0.124 33 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.292 -0.120 30 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.192 -0.125 28 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.099 -0.121 27 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.004 -0.120 26 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.911 -0.118 25 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.814 -0.121 23 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.723 -0.121 22 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.641 -0.111 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.558 -0.106 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.465 -0.116 19 0 0 0
27NOV26 5.25 C 0.302 0.302 0.302 0.311 -0.089 20 30 30 +30
27NOV26 5.50 C 0.000 0.000 0.000 0.195 -0.066 20 0 110 0
27NOV26 5.75 C 0.125 0.128 0.102 0.115 -0.045 20 203 202 +200
27NOV26 6.00 C 0.000 0.000 0.000 0.067 -0.029 21 0 0 0
27NOV26 6.25 C 0.043 0.043 0.043 0.035 -0.016 21 30 130 +30
27NOV26 6.50 C 0.000 0.000 0.000 0.017 -0.009 21 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.282 -0.133 52 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.188 -0.129 52 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.088 -0.129 49 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.989 -0.129 47 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.890 -0.130 44 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.792 -0.129 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.693 -0.129 40 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.595 -0.132 37 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.497 -0.128 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.396 -0.132 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.301 -0.130 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.202 -0.131 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.109 -0.129 28 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.014 -0.129 27 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.911 -0.146 24 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.814 -0.145 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.729 -0.148 22 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.649 -0.128 22 0 1,077 0
30DEC26 4.90 C 0.546 0.546 0.546 0.558 -0.129 20 2 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.486 -0.106 21 0 1,764 0
30DEC26 5.25 C 0.317 0.317 0.317 0.317 -0.102 19 5 13,606 +5
30DEC26 5.50 C 0.240 0.240 0.202 0.203 -0.080 20 104 5,971 +71
30DEC26 5.75 C 0.143 0.143 0.131 0.122 -0.058 20 259 1,496 +204
30DEC26 6.00 C 0.090 0.090 0.087 0.068 -0.038 20 150 1,415 +41
30DEC26 6.25 C 0.000 0.000 0.000 0.036 -0.023 20 0 580 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 -0.014 20 0 604 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.007 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.004 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.089 -0.133 42 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.990 -0.132 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.892 -0.130 38 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.796 -0.130 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.697 -0.128 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.595 -0.133 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.501 -0.126 31 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.402 -0.128 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.310 -0.124 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.216 -0.125 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.120 -0.127 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.014 -0.142 23 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.911 -0.153 20 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.848 -0.128 23 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.763 -0.129 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.685 -0.118 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.610 -0.120 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.536 -0.101 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.391 -0.085 21 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.277 -0.072 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.188 -0.058 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.127 -0.042 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.083 -0.029 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.053 -0.020 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 -0.014 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.009 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.006 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.004 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.002 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.796 -0.130 32 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.699 -0.126 30 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.602 -0.126 29 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.504 -0.132 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.413 -0.125 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.322 -0.127 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.229 -0.129 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.137 -0.130 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.048 -0.132 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.963 -0.130 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.882 -0.125 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.805 -0.125 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.732 -0.119 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.665 -0.114 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.594 -0.100 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.459 -0.084 20 0 139 0
29JUN27 5.50 C 0.374 0.374 0.374 0.349 -0.070 20 3 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.258 -0.061 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.187 -0.050 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.134 -0.038 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.094 -0.029 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.065 -0.021 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.045 -0.015 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.030 -0.011 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 -0.008 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.006 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 -0.004 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
TOTAL CALL 4,985 166,793 +1,831
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,829 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5,833 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 +0.002 21 0 1,914 0
28AUG26 4.90 P 0.011 0.012 0.011 0.008 +0.006 22 500 2,158 +200
28AUG26 5.00 P 0.013 0.023 0.013 0.017 +0.012 22 1,478 8,967 +961
28AUG26 5.25 P 0.019 0.086 0.019 0.079 +0.046 22 2,498 8,694 +2,084
28AUG26 5.50 P 0.202 0.219 0.202 0.221 +0.096 23 101 2,931 +1
28AUG26 5.75 P 0.422 0.422 0.422 0.435 +0.136 26 1 503 +1
28AUG26 6.00 P 0.000 0.000 0.000 0.665 +0.135 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.915 +0.132 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.165 +0.142 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.415 +0.139 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.665 +0.139 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.915 +0.139 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.165 +0.139 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.415 +0.139 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.665 +0.139 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.915 +0.139 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.165 +0.137 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 52 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 44 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 +0.002 21 0 2,588 0
29SEP26 4.60 P 0.014 0.014 0.014 0.006 +0.003 21 20 2,828 +20
29SEP26 4.70 P 0.000 0.000 0.000 0.011 +0.006 21 0 3,558 0
29SEP26 4.80 P 0.026 0.030 0.026 0.019 +0.010 21 50 4,251 0
29SEP26 4.90 P 0.031 0.038 0.031 0.031 +0.015 21 390 6,419 +388
29SEP26 5.00 P 0.040 0.056 0.040 0.050 +0.023 21 876 5,363 -119
29SEP26 5.25 P 0.108 0.137 0.108 0.131 +0.051 21 385 3,075 +30
29SEP26 5.50 P 0.229 0.279 0.227 0.269 +0.085 22 720 1,070 +337
29SEP26 5.75 P 0.412 0.412 0.412 0.461 +0.118 23 200 392 +200
29SEP26 6.00 P 0.000 0.000 0.000 0.665 +0.115 0 0 30 0
29SEP26 6.25 P 0.000 0.000 0.000 0.915 +0.132 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.165 +0.140 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.415 +0.139 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.665 +0.139 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.915 +0.139 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.165 +0.139 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.415 +0.139 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.666 +0.140 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.916 +0.140 55 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.165 +0.137 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 529 0
29OCT26 3.90 P 0.005 0.005 0.005 0.001 0.000 25 40 255 +40
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.002 +0.001 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.003 +0.002 21 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.005 +0.003 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.008 +0.004 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.014 +0.007 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.022 +0.010 20 0 235 0
29OCT26 4.80 P 0.042 0.044 0.042 0.035 +0.015 20 13 626 +11
29OCT26 4.90 P 0.052 0.052 0.052 0.052 +0.021 20 400 1,854 +400
29OCT26 5.00 P 0.000 0.000 0.000 0.076 +0.030 21 0 2,107 0
29OCT26 5.25 P 0.128 0.148 0.128 0.164 +0.054 21 90 1,312 +30
29OCT26 5.50 P 0.233 0.235 0.233 0.300 +0.083 21 90 430 +90
29OCT26 5.75 P 0.000 0.000 0.000 0.482 +0.110 22 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.683 +0.115 21 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.916 +0.122 21 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.165 +0.139 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.415 +0.139 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.665 +0.139 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.915 +0.139 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.165 +0.139 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.415 +0.139 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.666 +0.140 44 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.916 +0.140 47 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.165 +0.137 0 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.007 +0.004 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.011 +0.006 21 0 0 0
27NOV26 4.50 P 0.025 0.027 0.025 0.017 +0.009 21 35 35 +35
27NOV26 4.60 P 0.033 0.036 0.033 0.026 +0.013 21 210 470 +210
27NOV26 4.70 P 0.000 0.000 0.000 0.038 +0.017 21 0 0 0
27NOV26 4.80 P 0.063 0.063 0.063 0.055 +0.024 21 30 72 +30
27NOV26 4.90 P 0.069 0.069 0.069 0.076 +0.031 21 30 30 +30
27NOV26 5.00 P 0.094 0.100 0.094 0.103 +0.040 21 430 430 +430
27NOV26 5.25 P 0.150 0.150 0.150 0.197 +0.063 21 5 5 +5
27NOV26 5.50 P 0.290 0.301 0.290 0.332 +0.089 21 77 107 +77
27NOV26 5.75 P 0.000 0.000 0.000 0.506 +0.112 22 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.714 +0.130 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.933 +0.129 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.171 +0.130 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.415 +0.139 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.665 +0.139 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.915 +0.139 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.165 +0.139 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.415 +0.139 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.666 +0.140 40 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.916 +0.140 43 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.165 +0.137 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,382 0
30DEC26 3.70 P 0.010 0.010 0.010 0.001 0.000 21 135 955 -33
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.006 +0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 +0.004 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 +0.005 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 +0.008 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 +0.012 20 0 10,431 0
30DEC26 4.60 P 0.000 0.000 0.000 0.049 +0.016 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.067 +0.021 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.091 +0.027 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.121 +0.035 20 0 978 0
30DEC26 5.00 P 0.151 0.151 0.151 0.155 +0.043 20 1 2,323 0
30DEC26 5.25 P 0.200 0.265 0.200 0.265 +0.072 20 10 3,337 0
30DEC26 5.50 P 0.355 0.355 0.355 0.405 +0.086 20 32 7,222 -30
30DEC26 5.75 P 0.000 0.000 0.000 0.581 +0.103 19 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.777 +0.107 18 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.997 +0.117 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.236 +0.135 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.473 +0.138 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.714 +0.140 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.953 +0.138 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.197 +0.138 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.448 +0.147 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.687 +0.139 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.939 +0.145 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.186 +0.145 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 +0.001 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.007 +0.003 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 +0.004 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 +0.005 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.020 +0.007 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 +0.010 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.040 +0.014 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.053 +0.017 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.070 +0.021 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.091 +0.026 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.115 +0.032 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.141 +0.035 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.171 +0.041 20 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.204 +0.047 20 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.315 +0.065 19 0 4,484 0
30MAR27 5.50 P 0.000 0.000 0.000 0.455 +0.082 19 0 33 0
30MAR27 5.75 P 0.632 0.633 0.626 0.622 +0.096 19 90 120 +69
30MAR27 6.00 P 0.000 0.000 0.000 0.822 +0.109 19 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.030 +0.114 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.253 +0.122 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.484 +0.127 17 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.725 +0.134 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.967 +0.137 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.209 +0.135 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.453 +0.139 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.699 +0.140 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.950 +0.143 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.191 +0.140 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.014 +0.004 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 +0.006 20 0 193 0
29JUN27 4.00 P 0.039 0.039 0.039 0.027 +0.008 20 500 525 +500
29JUN27 4.10 P 0.000 0.000 0.000 0.036 +0.010 20 0 47 0
29JUN27 4.20 P 0.053 0.053 0.053 0.049 +0.014 20 500 1,175 +500
29JUN27 4.30 P 0.000 0.000 0.000 0.062 +0.016 20 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.080 +0.021 20 0 156 0
29JUN27 4.50 P 0.091 0.091 0.091 0.101 +0.025 20 300 2,043 +300
29JUN27 4.60 P 0.000 0.000 0.000 0.125 +0.030 20 0 2,159 0
29JUN27 4.70 P 0.000 0.000 0.000 0.151 +0.033 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.180 +0.037 20 0 603 0
29JUN27 4.90 P 0.180 0.180 0.180 0.214 +0.046 20 10 610 +10
29JUN27 5.00 P 0.000 0.000 0.000 0.251 +0.052 20 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.361 +0.065 20 0 46 0
29JUN27 5.50 P 0.000 0.000 0.000 0.499 +0.079 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.662 +0.092 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.847 +0.104 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.051 +0.111 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.267 +0.116 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.496 +0.126 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.726 +0.129 13 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.977 +0.146 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.218 +0.142 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.466 +0.151 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.713 +0.150 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.956 +0.149 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.204 +0.149 0 0 0 0
TOTAL PUT 10,247 198,463 +6,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.890
28AUG26 4.90 C 0.000 0.000 0.000 4.029 -0.281 128 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.929 -0.281 124 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.680 -0.281 115 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.430 -0.281 106 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.181 -0.281 98 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.932 -0.280 90 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.682 -0.281 82 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.433 -0.280 74 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.184 -0.280 67 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.936 -0.278 60 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.659 -0.295 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.445 -0.270 49 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.191 -0.275 40 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.913 -0.305 23 0 2,586 0
28AUG26 8.25 C 0.760 0.760 0.760 0.681 -0.293 23 1 1,325 0
28AUG26 8.50 C 0.554 0.554 0.549 0.458 -0.293 21 39 3,332 0
28AUG26 8.75 C 0.450 0.450 0.306 0.291 -0.227 22 131 7,576 -49
28AUG26 9.00 C 0.272 0.272 0.162 0.167 -0.171 22 3,160 3,913 +200
28AUG26 9.25 C 0.144 0.144 0.083 0.086 -0.118 23 1,782 3,746 +547
28AUG26 9.50 C 0.092 0.092 0.052 0.042 -0.072 23 226 5,960 -96
28AUG26 9.75 C 0.033 0.033 0.027 0.017 -0.042 23 160 3,443 -30
28AUG26 10.00 C 0.000 0.000 0.000 0.007 -0.019 24 0 1,214 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 -0.003 24 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.249 -0.273 93 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.153 -0.269 92 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.053 -0.270 89 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.953 -0.270 86 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.705 -0.269 80 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.457 -0.268 75 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.181 -0.296 57 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.957 -0.271 62 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.682 -0.297 47 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.463 -0.267 53 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.184 -0.280 38 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.936 -0.278 34 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.694 -0.290 32 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.473 -0.264 34 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.228 -0.265 29 0 2,531 0
29SEP26 8.00 C 1.063 1.082 1.063 0.965 -0.289 22 70 7,875 +60
29SEP26 8.25 C 0.000 0.000 0.000 0.755 -0.270 22 0 12,149 0
29SEP26 8.50 C 0.624 0.624 0.624 0.551 -0.262 21 30 13,002 0
29SEP26 8.75 C 0.430 0.430 0.426 0.398 -0.205 21 100 10,849 0
29SEP26 9.00 C 0.292 0.292 0.269 0.275 -0.169 22 271 10,988 +130
29SEP26 9.25 C 0.194 0.204 0.181 0.186 -0.128 22 530 9,267 +470
29SEP26 9.50 C 0.130 0.132 0.130 0.120 -0.095 22 284 3,189 0
29SEP26 9.75 C 0.106 0.106 0.077 0.073 -0.072 22 85 2,533 +55
29SEP26 10.00 C 0.063 0.063 0.054 0.042 -0.049 22 90 2,221 +30
29SEP26 10.50 C 0.025 0.025 0.025 0.012 -0.019 22 24 669 +24
29SEP26 11.00 C 0.013 0.013 0.013 0.003 -0.006 22 20 472 -20
29SEP26 11.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.053 -0.282 68 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.959 -0.276 68 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.705 -0.282 61 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.457 -0.282 56 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.181 -0.310 34 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.957 -0.285 46 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.682 -0.312 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.463 -0.283 39 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.222 -0.276 37 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.941 -0.273 21 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.695 -0.289 20 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.473 -0.264 24 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.228 -0.296 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.010 -0.245 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.813 -0.263 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.617 -0.258 20 0 192 0
29OCT26 8.75 C 0.534 0.534 0.454 0.468 -0.206 21 120 4,848 +60
29OCT26 9.00 C 0.446 0.446 0.398 0.345 -0.176 21 60 1,263 +30
29OCT26 9.25 C 0.268 0.272 0.265 0.251 -0.142 21 132 715 +132
29OCT26 9.50 C 0.195 0.195 0.178 0.179 -0.110 22 110 772 +90
29OCT26 9.75 C 0.147 0.147 0.147 0.122 -0.089 22 41 413 0
29OCT26 10.00 C 0.116 0.116 0.098 0.080 -0.066 22 104 479 -4
29OCT26 10.50 C 0.000 0.000 0.000 0.031 -0.036 22 0 227 0
29OCT26 11.00 C 0.000 0.000 0.000 0.011 -0.016 22 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 -0.006 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.727 -0.282 38 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.482 -0.280 35 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.238 -0.277 32 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.992 -0.278 29 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.753 -0.231 27 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.516 -0.221 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.290 -0.234 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.067 -0.229 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.877 -0.250 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.686 -0.249 21 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.542 -0.196 21 0 12 0
27NOV26 9.00 C 0.000 0.000 0.000 0.419 -0.171 21 0 12 0
27NOV26 9.25 C 0.360 0.360 0.355 0.318 -0.144 21 60 72 +60
27NOV26 9.50 C 0.000 0.000 0.000 0.236 -0.119 21 0 0 0
27NOV26 9.75 C 0.201 0.201 0.201 0.174 -0.094 22 30 30 +30
27NOV26 10.00 C 0.153 0.153 0.146 0.128 -0.076 22 150 120 +90
27NOV26 10.50 C 0.000 0.000 0.000 0.063 -0.046 22 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.028 -0.024 22 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.012 -0.012 22 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 -0.005 22 0 0 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.175 -0.272 62 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.076 -0.272 60 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.978 -0.271 59 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.730 -0.271 54 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.484 -0.270 51 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.236 -0.270 47 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.988 -0.271 43 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.744 -0.265 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.498 -0.264 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.255 -0.260 34 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 2.011 -0.260 31 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.772 -0.254 28 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.539 -0.200 26 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.312 -0.212 25 0 1,804 0
30DEC26 8.00 C 1.170 1.170 1.050 1.067 -0.261 21 270 17,604 +240
30DEC26 8.25 C 0.000 0.000 0.000 0.877 -0.258 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.699 -0.246 21 0 1,155 0
30DEC26 8.75 C 0.000 0.000 0.000 0.562 -0.194 21 0 274 0
30DEC26 9.00 C 0.495 0.495 0.479 0.444 -0.170 22 21 990 +20
30DEC26 9.25 C 0.367 0.367 0.367 0.341 -0.153 22 30 2,328 +30
30DEC26 9.50 C 0.274 0.274 0.267 0.254 -0.139 21 130 6,225 +30
30DEC26 9.75 C 0.237 0.237 0.215 0.187 -0.114 21 35 1,323 +30
30DEC26 10.00 C 0.185 0.185 0.177 0.134 -0.093 21 135 1,433 -40
30DEC26 10.50 C 0.000 0.000 0.000 0.066 -0.057 21 0 4,042 0
30DEC26 11.00 C 0.000 0.000 0.000 0.031 -0.031 21 0 371 0
30DEC26 11.50 C 0.000 0.000 0.000 0.014 -0.016 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.008 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.004 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.082 -0.266 52 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.981 -0.268 51 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.736 -0.266 47 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.488 -0.266 44 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.239 -0.267 40 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.995 -0.264 38 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.747 -0.262 34 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.501 -0.261 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.264 -0.251 30 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.030 -0.241 28 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.796 -0.230 26 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.572 -0.191 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.360 -0.199 24 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.130 -0.223 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.958 -0.242 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.804 -0.222 21 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.673 -0.188 22 0 824 0
30MAR27 9.00 C 0.557 0.557 0.557 0.560 -0.168 22 2 1,447 +2
30MAR27 9.25 C 0.578 0.578 0.446 0.448 -0.165 21 474 1,354 +448
30MAR27 9.50 C 0.478 0.479 0.407 0.377 -0.137 22 619 8,384 +569
30MAR27 9.75 C 0.000 0.000 0.000 0.303 -0.121 22 0 1,148 0
30MAR27 10.00 C 0.326 0.326 0.249 0.240 -0.103 22 71 684 +53
30MAR27 10.50 C 0.000 0.000 0.000 0.151 -0.073 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.091 -0.050 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.053 -0.033 22 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.031 -0.021 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.017 -0.014 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 -0.008 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.082 -0.266 46 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.984 -0.265 44 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.736 -0.266 41 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.488 -0.266 38 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.239 -0.267 35 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.995 -0.264 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.750 -0.259 30 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.512 -0.250 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.280 -0.235 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.057 -0.214 26 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.836 -0.196 25 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.626 -0.198 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.431 -0.192 23 0 146 0
29JUN27 8.00 C 1.319 1.319 1.319 1.250 -0.174 23 10 127 +10
29JUN27 8.25 C 0.000 0.000 0.000 1.056 -0.194 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.923 -0.204 21 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.797 -0.184 22 0 463 0
29JUN27 9.00 C 0.771 0.771 0.771 0.678 -0.174 21 50 156 +50
29JUN27 9.25 C 0.000 0.000 0.000 0.586 -0.152 22 0 262 0
29JUN27 9.50 C 0.561 0.561 0.524 0.496 -0.141 22 577 1,335 +517
29JUN27 9.75 C 0.477 0.477 0.456 0.416 -0.130 22 52 1,422 +52
29JUN27 10.00 C 0.407 0.407 0.407 0.349 -0.113 22 30 2,972 0
29JUN27 10.50 C 0.253 0.253 0.253 0.240 -0.091 21 100 318 +100
29JUN27 11.00 C 0.000 0.000 0.000 0.161 -0.068 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.106 -0.050 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.069 -0.035 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.044 -0.025 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.028 -0.017 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.018 -0.011 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.011 -0.008 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.007 -0.005 21 0 0 0
TOTAL CALL 10,416 207,349 +3,920
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 4,566 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 5,846 0
28AUG26 7.75 P 0.010 0.010 0.010 0.002 +0.001 23 5 2,737 0
28AUG26 8.00 P 0.013 0.015 0.013 0.008 +0.006 23 851 10,434 +73
28AUG26 8.25 P 0.026 0.033 0.024 0.026 +0.018 23 532 6,705 +214
28AUG26 8.50 P 0.048 0.072 0.047 0.068 +0.044 23 472 4,832 +334
28AUG26 8.75 P 0.085 0.152 0.085 0.148 +0.086 24 2,125 12,996 +1,356
28AUG26 9.00 P 0.130 0.280 0.130 0.274 +0.140 24 1,954 9,285 +1,603
28AUG26 9.25 P 0.280 0.453 0.280 0.447 +0.196 25 217 1,810 +195
28AUG26 9.50 P 0.000 0.000 0.000 0.638 +0.227 23 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.867 +0.275 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.110 +0.297 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.610 +0.271 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.136 +0.282 54 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.637 +0.268 63 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.136 +0.263 70 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.632 +0.260 76 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.134 +0.261 84 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.632 +0.260 90 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.134 +0.262 97 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.634 +0.262 103 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 26,727 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 +0.002 23 0 6,006 0
29SEP26 7.50 P 0.000 0.000 0.000 0.007 +0.004 22 0 17,756 0
29SEP26 7.75 P 0.022 0.025 0.022 0.018 +0.011 22 90 6,980 +10
29SEP26 8.00 P 0.040 0.050 0.037 0.040 +0.023 22 998 9,781 +463
29SEP26 8.25 P 0.072 0.072 0.072 0.081 +0.043 23 18 4,361 0
29SEP26 8.50 P 0.105 0.151 0.105 0.146 +0.069 23 146 17,022 -1
29SEP26 8.75 P 0.180 0.245 0.180 0.240 +0.103 23 492 7,277 +361
29SEP26 9.00 P 0.298 0.298 0.288 0.368 +0.143 23 20 3,255 +20
29SEP26 9.25 P 0.422 0.436 0.422 0.527 +0.182 23 104 5,247 -2
29SEP26 9.50 P 0.693 0.693 0.693 0.715 +0.219 24 9 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.901 +0.245 22 0 369 0
29SEP26 10.00 P 0.000 0.000 0.000 1.125 +0.270 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.610 +0.271 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.136 +0.282 38 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.637 +0.268 44 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.136 +0.263 49 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.636 +0.264 54 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.135 +0.262 59 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.632 +0.260 62 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.134 +0.262 67 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.636 +0.264 72 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.008 +0.004 22 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.018 +0.009 22 0 2,143 0
29OCT26 7.75 P 0.000 0.000 0.000 0.038 +0.019 22 0 1,442 0
29OCT26 8.00 P 0.061 0.075 0.061 0.070 +0.031 22 35 1,750 +10
29OCT26 8.25 P 0.000 0.000 0.000 0.122 +0.052 22 0 2,210 0
29OCT26 8.50 P 0.154 0.190 0.154 0.195 +0.074 22 20 10,240 +10
29OCT26 8.75 P 0.256 0.278 0.256 0.295 +0.104 22 155 1,153 +155
29OCT26 9.00 P 0.320 0.366 0.320 0.423 +0.138 22 40 486 0
29OCT26 9.25 P 0.000 0.000 0.000 0.576 +0.169 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.734 +0.179 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.930 +0.225 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.144 +0.251 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.612 +0.250 22 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.136 +0.282 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.637 +0.268 37 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.136 +0.263 41 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.636 +0.264 46 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.135 +0.262 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.632 +0.260 53 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.135 +0.263 57 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.636 +0.264 61 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.009 +0.005 22 0 0 0
27NOV26 7.25 P 0.024 0.024 0.024 0.019 +0.009 22 200 200 +200
27NOV26 7.50 P 0.048 0.048 0.048 0.037 +0.018 22 60 60 +60
27NOV26 7.75 P 0.064 0.066 0.064 0.065 +0.029 22 75 85 +75
27NOV26 8.00 P 0.092 0.111 0.092 0.107 +0.043 22 82 167 +82
27NOV26 8.25 P 0.146 0.147 0.136 0.167 +0.063 22 70 80 +70
27NOV26 8.50 P 0.193 0.248 0.193 0.250 +0.088 22 100 110 +100
27NOV26 8.75 P 0.000 0.000 0.000 0.355 +0.117 22 0 33 0
27NOV26 9.00 P 0.415 0.415 0.415 0.482 +0.144 23 2 12 +2
27NOV26 9.25 P 0.000 0.000 0.000 0.633 +0.172 23 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.783 +0.177 22 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.970 +0.220 22 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.173 +0.242 22 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.622 +0.239 22 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.136 +0.277 29 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.637 +0.268 33 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.136 +0.263 37 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.636 +0.264 41 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.135 +0.262 44 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.632 +0.260 47 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.135 +0.263 51 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.636 +0.264 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 381 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.006 +0.003 22 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.012 +0.005 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.023 +0.009 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.042 +0.016 21 0 2,651 0
30DEC26 7.50 P 0.066 0.073 0.066 0.072 +0.025 21 60 2,828 +60
30DEC26 7.75 P 0.090 0.110 0.090 0.116 +0.039 21 320 3,287 +69
30DEC26 8.00 P 0.165 0.165 0.165 0.166 +0.047 21 10 7,223 +10
30DEC26 8.25 P 0.230 0.230 0.230 0.258 +0.080 21 5 3,857 0
30DEC26 8.50 P 0.000 0.000 0.000 0.344 +0.100 21 18 2,957 0
30DEC26 8.75 P 0.000 0.000 0.000 0.466 +0.123 21 0 2,320 0
30DEC26 9.00 P 0.000 0.000 0.000 0.607 +0.156 21 0 1,645 0
30DEC26 9.25 P 0.000 0.000 0.000 0.766 +0.173 21 0 1,153 0
30DEC26 9.50 P 0.835 0.855 0.835 0.944 +0.201 21 24 335 +24
30DEC26 9.75 P 0.000 0.000 0.000 1.136 +0.217 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.340 +0.235 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.779 +0.231 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.255 +0.259 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.731 +0.302 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.199 +0.257 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.689 +0.297 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.180 +0.264 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.680 +0.254 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.175 +0.259 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.664 +0.260 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.007 +0.003 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.013 +0.005 22 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.022 +0.008 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.038 +0.014 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.061 +0.020 22 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.094 +0.029 22 0 1,617 0
30MAR27 7.50 P 0.116 0.116 0.116 0.140 +0.042 22 4 881 -4
30MAR27 7.75 P 0.000 0.000 0.000 0.192 +0.052 21 0 662 0
30MAR27 8.00 P 0.000 0.000 0.000 0.260 +0.070 21 0 4,383 0
30MAR27 8.25 P 0.335 0.354 0.335 0.347 +0.089 21 1,500 7,196 +1,050
30MAR27 8.50 P 0.000 0.000 0.000 0.451 +0.109 21 0 7,708 0
30MAR27 8.75 P 0.000 0.000 0.000 0.572 +0.132 21 0 2,075 0
30MAR27 9.00 P 0.000 0.000 0.000 0.707 +0.146 21 0 599 0
30MAR27 9.25 P 0.000 0.000 0.000 0.860 +0.169 21 0 936 0
30MAR27 9.50 P 0.000 0.000 0.000 1.040 +0.198 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.234 +0.217 22 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.414 +0.192 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.855 +0.226 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.298 +0.232 23 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.763 +0.235 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.240 +0.241 24 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.723 +0.251 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.209 +0.250 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.700 +0.267 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.195 +0.270 24 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.689 +0.263 25 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.005 +0.002 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.009 +0.003 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.016 +0.005 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.027 +0.008 21 0 647 0
29JUN27 6.50 P 0.051 0.051 0.051 0.043 +0.013 21 100 540 +100
29JUN27 6.75 P 0.000 0.000 0.000 0.067 +0.019 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.099 +0.028 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.142 +0.038 21 0 848 0
29JUN27 7.50 P 0.000 0.000 0.000 0.194 +0.046 21 0 399 0
29JUN27 7.75 P 0.000 0.000 0.000 0.256 +0.061 21 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.332 +0.080 21 0 480 0
29JUN27 8.25 P 0.364 0.364 0.364 0.423 +0.098 21 10 798 +10
29JUN27 8.50 P 0.000 0.000 0.000 0.529 +0.115 21 0 227 0
29JUN27 8.75 P 0.000 0.000 0.000 0.651 +0.132 21 0 10 0
29JUN27 9.00 P 0.683 0.751 0.683 0.788 +0.149 21 110 732 +107
29JUN27 9.25 P 0.861 0.861 0.836 0.937 +0.164 21 300 330 +300
29JUN27 9.50 P 0.000 0.000 0.000 1.093 +0.172 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.280 +0.199 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.476 +0.197 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.890 +0.229 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.332 +0.247 23 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.786 +0.254 23 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.248 +0.249 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.724 +0.252 22 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.209 +0.250 22 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.700 +0.258 21 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.204 +0.272 26 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.690 +0.264 24 0 0 0
TOTAL PUT 11,333 299,274 +7,116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.260
28AUG26 4.40 C 0.000 0.000 0.000 2.908 -0.196 121 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.808 -0.196 116 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.712 -0.192 114 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.608 -0.197 107 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.512 -0.193 105 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.410 -0.195 100 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.312 -0.193 96 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.060 -0.196 85 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.811 -0.195 75 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.566 -0.191 67 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.310 -0.197 55 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.054 -0.204 44 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.801 -0.209 34 0 1,385 0
28AUG26 6.75 C 0.000 0.000 0.000 0.554 -0.212 26 0 4,221 0
28AUG26 7.00 C 0.425 0.425 0.338 0.340 -0.194 23 260 8,388 +200
28AUG26 7.25 C 0.250 0.250 0.184 0.187 -0.145 23 465 4,405 +39
28AUG26 7.50 C 0.125 0.128 0.091 0.092 -0.092 24 783 5,537 +137
28AUG26 7.75 C 0.059 0.059 0.043 0.037 -0.057 24 582 3,449 +375
28AUG26 8.00 C 0.029 0.029 0.021 0.013 -0.026 24 15 2,458 +5
28AUG26 8.25 C 0.000 0.000 0.000 0.004 -0.010 24 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.004 24 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.311 -0.203 89 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.219 -0.195 89 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.119 -0.195 86 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.020 -0.195 83 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.921 -0.194 80 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.822 -0.194 77 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.720 -0.196 73 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.623 -0.194 72 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.524 -0.193 69 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.425 -0.193 66 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.312 -0.206 58 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.070 -0.199 54 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.829 -0.191 50 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.566 -0.206 40 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.323 -0.201 36 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 1.081 -0.198 31 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.806 -0.233 19 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.616 -0.196 23 0 7,212 0
29SEP26 7.00 C 0.000 0.000 0.000 0.430 -0.173 23 0 4,950 0
29SEP26 7.25 C 0.277 0.277 0.277 0.282 -0.140 23 1 15,152 -1
29SEP26 7.50 C 0.218 0.218 0.173 0.174 -0.104 22 155 5,827 +30
29SEP26 7.75 C 0.150 0.150 0.107 0.108 -0.074 23 279 2,897 +32
29SEP26 8.00 C 0.072 0.072 0.065 0.059 -0.051 23 16 2,437 +15
29SEP26 8.25 C 0.044 0.048 0.038 0.030 -0.031 23 61 1,819 +45
29SEP26 8.50 C 0.024 0.024 0.024 0.015 -0.017 23 40 455 +40
29SEP26 8.75 C 0.000 0.000 0.000 0.007 -0.009 23 0 280 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.005 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.002 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.930 -0.196 64 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.822 -0.205 59 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.720 -0.207 56 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.623 -0.205 54 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.524 -0.205 52 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.425 -0.205 50 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.312 -0.218 43 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.070 -0.212 40 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.829 -0.205 38 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.566 -0.206 29 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.332 -0.211 28 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.081 -0.198 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.887 -0.187 26 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.643 -0.216 20 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.489 -0.162 22 0 152 0
29OCT26 7.25 C 0.348 0.348 0.339 0.340 -0.143 22 66 479 +66
29OCT26 7.50 C 0.300 0.300 0.234 0.234 -0.114 22 118 324 +52
29OCT26 7.75 C 0.000 0.000 0.000 0.162 -0.079 23 0 146 0
29OCT26 8.00 C 0.000 0.000 0.000 0.102 -0.064 23 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.061 -0.049 22 0 90 0
29OCT26 8.50 C 0.000 0.000 0.000 0.036 -0.032 23 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.020 -0.021 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.011 -0.013 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.006 -0.007 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.003 -0.004 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.524 -0.216 41 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.445 -0.196 46 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.347 -0.195 44 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.096 -0.186 39 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.855 -0.193 35 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.614 -0.158 32 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.378 -0.165 29 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.147 -0.144 27 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.929 -0.180 25 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.695 -0.208 21 0 0 0
27NOV26 7.00 C 0.601 0.601 0.601 0.540 -0.156 22 30 60 +30
27NOV26 7.25 C 0.435 0.449 0.435 0.403 -0.135 22 93 93 +93
27NOV26 7.50 C 0.328 0.328 0.328 0.295 -0.110 22 49 179 +49
27NOV26 7.75 C 0.000 0.000 0.000 0.212 -0.088 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.150 -0.066 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.101 -0.054 23 0 51 0
27NOV26 8.50 C 0.000 0.000 0.000 0.066 -0.040 23 0 50 0
27NOV26 8.75 C 0.000 0.000 0.000 0.042 -0.028 23 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.026 -0.019 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.016 -0.012 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.010 -0.007 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.146 -0.168 60 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.046 -0.169 57 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.948 -0.178 55 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.849 -0.178 53 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.749 -0.178 51 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.652 -0.176 49 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.549 -0.191 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.447 -0.194 44 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.357 -0.185 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.117 -0.165 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.872 -0.176 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.624 -0.154 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.382 -0.161 28 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.153 -0.161 26 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.939 -0.177 25 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.730 -0.183 23 0 2,292 0
30DEC26 7.00 C 0.618 0.618 0.618 0.577 -0.149 23 50 1,171 +50
30DEC26 7.25 C 0.550 0.550 0.435 0.438 -0.133 23 51 878 +51
30DEC26 7.50 C 0.376 0.376 0.320 0.324 -0.118 23 163 800 -10
30DEC26 7.75 C 0.000 0.000 0.000 0.233 -0.099 23 0 614 0
30DEC26 8.00 C 0.195 0.199 0.193 0.164 -0.078 23 60 4,789 +60
30DEC26 8.25 C 0.150 0.150 0.137 0.113 -0.060 23 107 682 +2
30DEC26 8.50 C 0.000 0.000 0.000 0.076 -0.045 23 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.050 -0.032 22 0 188 0
30DEC26 9.00 C 0.000 0.000 0.000 0.033 -0.022 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 -0.015 23 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 -0.011 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 -0.007 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 -0.005 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.046 -0.169 48 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.948 -0.178 47 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.851 -0.176 45 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.751 -0.176 43 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.654 -0.174 42 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.549 -0.191 39 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.447 -0.194 37 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.362 -0.180 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.122 -0.160 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.878 -0.170 32 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.637 -0.156 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.407 -0.163 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.193 -0.153 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.997 -0.163 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.783 -0.190 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.661 -0.137 23 2 2,473 0
30MAR27 7.25 C 0.000 0.000 0.000 0.531 -0.126 23 0 465 0
30MAR27 7.50 C 0.460 0.462 0.460 0.425 -0.110 23 40 1,294 +30
30MAR27 7.75 C 0.331 0.331 0.331 0.331 -0.102 23 50 325 +50
30MAR27 8.00 C 0.000 0.000 0.000 0.261 -0.073 23 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.200 -0.067 23 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.152 -0.059 23 0 160 0
30MAR27 8.75 C 0.152 0.152 0.150 0.116 -0.048 23 60 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.087 -0.038 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 -0.031 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.046 -0.024 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.034 -0.019 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.025 -0.014 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 -0.008 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.948 -0.178 40 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.851 -0.176 39 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.751 -0.176 37 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.656 -0.172 36 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.559 -0.181 35 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.461 -0.180 34 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.364 -0.178 33 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.128 -0.154 31 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.895 -0.153 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.667 -0.150 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.448 -0.159 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.255 -0.144 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.075 -0.135 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.890 -0.159 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.771 -0.120 23 2 224 +2
29JUN27 7.25 C 0.672 0.672 0.672 0.637 -0.121 23 40 60 -26
29JUN27 7.50 C 0.000 0.000 0.000 0.530 -0.124 23 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.438 -0.098 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.363 -0.084 23 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.297 -0.075 23 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.239 -0.065 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.192 -0.053 23 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.154 -0.044 23 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.121 -0.038 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.097 -0.029 23 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.076 -0.024 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.059 -0.020 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.035 -0.014 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.021 -0.008 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 -0.005 22 0 0 0
TOTAL CALL 3,638 135,334 +1,416
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,973 0
28AUG26 6.50 P 0.014 0.015 0.014 0.006 +0.004 24 250 6,623 0
28AUG26 6.75 P 0.026 0.031 0.025 0.023 +0.015 23 395 7,586 +100
28AUG26 7.00 P 0.042 0.078 0.042 0.072 +0.043 24 1,318 5,528 +565
28AUG26 7.25 P 0.128 0.174 0.124 0.168 +0.085 24 1,364 3,217 +239
28AUG26 7.50 P 0.260 0.319 0.260 0.323 +0.138 24 450 2,489 +210
28AUG26 7.75 P 0.000 0.000 0.000 0.528 +0.185 26 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.744 +0.213 23 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.990 +0.230 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.240 +0.235 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.490 +0.197 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.740 +0.190 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.990 +0.182 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.240 +0.175 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.496 +0.180 60 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.740 +0.174 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.240 +0.174 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.740 +0.174 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.240 +0.174 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.004 +0.002 23 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.012 +0.007 23 0 18,200 0
29SEP26 6.50 P 0.036 0.041 0.036 0.033 +0.018 23 350 3,909 -140
29SEP26 6.75 P 0.071 0.077 0.069 0.074 +0.036 23 495 6,442 -23
29SEP26 7.00 P 0.116 0.137 0.116 0.142 +0.060 23 41 1,975 +15
29SEP26 7.25 P 0.200 0.252 0.200 0.252 +0.095 23 61 2,257 +11
29SEP26 7.50 P 0.000 0.000 0.000 0.396 +0.129 24 0 3,917 0
29SEP26 7.75 P 0.442 0.442 0.442 0.579 +0.163 24 50 610 +50
29SEP26 8.00 P 0.000 0.000 0.000 0.750 +0.167 19 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.999 +0.211 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.241 +0.226 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.494 +0.201 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.744 +0.194 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.990 +0.182 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.240 +0.175 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.496 +0.180 43 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.740 +0.174 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.240 +0.174 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.740 +0.174 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.243 +0.177 59 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.004 +0.002 22 0 1,089 0
29OCT26 6.00 P 0.025 0.025 0.025 0.011 +0.005 22 3 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.027 +0.012 22 0 296 0
29OCT26 6.50 P 0.000 0.000 0.000 0.058 +0.024 23 0 950 0
29OCT26 6.75 P 0.096 0.096 0.096 0.111 +0.042 23 10 1,816 0
29OCT26 7.00 P 0.165 0.165 0.165 0.192 +0.067 23 5 6,613 0
29OCT26 7.25 P 0.257 0.257 0.257 0.303 +0.094 23 44 221 +44
29OCT26 7.50 P 0.400 0.449 0.400 0.447 +0.125 23 300 485 +300
29OCT26 7.75 P 0.536 0.536 0.536 0.620 +0.151 24 130 530 +130
29OCT26 8.00 P 0.000 0.000 0.000 0.783 +0.158 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.999 +0.180 20 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.246 +0.212 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.494 +0.193 25 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.744 +0.193 28 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.994 +0.186 30 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.244 +0.179 33 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.497 +0.181 37 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.744 +0.178 38 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.247 +0.181 44 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.747 +0.181 49 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.243 +0.177 51 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
27NOV26 5.75 P 0.022 0.025 0.022 0.010 +0.004 23 220 220 +220
27NOV26 6.00 P 0.000 0.000 0.000 0.024 +0.011 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.048 +0.020 23 0 0 0
27NOV26 6.50 P 0.083 0.083 0.082 0.089 +0.034 23 90 90 +80
27NOV26 6.75 P 0.123 0.128 0.123 0.151 +0.053 23 40 40 +40
27NOV26 7.00 P 0.196 0.196 0.196 0.237 +0.073 23 60 68 +60
27NOV26 7.25 P 0.292 0.292 0.289 0.352 +0.099 23 360 372 +360
27NOV26 7.50 P 0.477 0.477 0.477 0.493 +0.125 23 15 15 +15
27NOV26 7.75 P 0.532 0.532 0.532 0.660 +0.147 24 50 50 +50
27NOV26 8.00 P 0.000 0.000 0.000 0.831 +0.169 23 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.037 +0.189 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.254 +0.200 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.495 +0.181 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.744 +0.188 25 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.994 +0.186 28 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.244 +0.179 30 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.497 +0.181 33 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.744 +0.178 34 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.247 +0.181 40 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.747 +0.181 44 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.243 +0.177 46 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.005 +0.002 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.012 +0.005 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.026 +0.010 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.051 +0.019 22 0 1,103 0
30DEC26 6.25 P 0.000 0.000 0.000 0.091 +0.031 23 0 1,544 0
30DEC26 6.50 P 0.118 0.125 0.118 0.142 +0.040 22 25 3,851 -15
30DEC26 6.75 P 0.000 0.000 0.000 0.223 +0.058 22 0 4,310 0
30DEC26 7.00 P 0.000 0.000 0.000 0.321 +0.082 22 0 855 0
30DEC26 7.25 P 0.404 0.404 0.404 0.443 +0.106 22 15 705 +15
30DEC26 7.50 P 0.000 0.000 0.000 0.587 +0.120 21 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.759 +0.149 21 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.937 +0.164 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.140 +0.155 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.382 +0.158 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.602 +0.158 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.834 +0.163 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.071 +0.168 17 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.305 +0.166 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.521 +0.143 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.760 +0.141 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.252 +0.147 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.801 +0.205 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.296 +0.209 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.003 +0.002 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.004 +0.002 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.005 +0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.007 +0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.010 +0.004 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.019 +0.007 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.036 +0.012 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.063 +0.019 23 0 672 0
30MAR27 6.00 P 0.092 0.092 0.092 0.103 +0.030 23 168 1,067 +168
30MAR27 6.25 P 0.000 0.000 0.000 0.157 +0.042 23 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.218 +0.048 22 0 572 0
30MAR27 6.75 P 0.260 0.260 0.260 0.304 +0.068 22 20 2,626 -20
30MAR27 7.00 P 0.000 0.000 0.000 0.411 +0.090 22 0 1,677 0
30MAR27 7.25 P 0.478 0.478 0.478 0.539 +0.111 22 30 1,398 +20
30MAR27 7.50 P 0.000 0.000 0.000 0.684 +0.123 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.847 +0.134 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.007 +0.133 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.200 +0.140 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.414 +0.125 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.631 +0.131 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.853 +0.135 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.108 +0.163 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.314 +0.139 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.551 +0.142 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.790 +0.144 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.271 +0.145 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.801 +0.190 21 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.296 +0.195 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.005 +0.002 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.006 +0.002 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.008 +0.003 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.011 +0.004 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.014 +0.006 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.018 +0.007 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.022 +0.008 22 0 360 0
29JUN27 5.25 P 0.052 0.052 0.052 0.039 +0.013 22 10 271 +10
29JUN27 5.50 P 0.000 0.000 0.000 0.065 +0.021 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.101 +0.029 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.150 +0.040 23 0 502 0
29JUN27 6.25 P 0.000 0.000 0.000 0.214 +0.054 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.281 +0.056 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.368 +0.071 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.476 +0.086 22 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.601 +0.100 22 0 415 0
29JUN27 7.50 P 0.000 0.000 0.000 0.757 +0.129 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.918 +0.145 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.064 +0.121 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.246 +0.135 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.453 +0.124 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.659 +0.125 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.877 +0.130 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.108 +0.140 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.329 +0.138 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.563 +0.141 16 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.803 +0.148 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.279 +0.149 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.801 +0.187 21 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.296 +0.194 23 0 0 0
TOTAL PUT 6,369 209,889 +2,504
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.935
28AUG26 3.60 C 0.000 0.000 0.000 1.337 -0.120 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.238 -0.120 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.138 -0.120 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.038 -0.120 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.939 -0.119 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.840 -0.118 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.740 -0.119 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.641 -0.118 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.543 -0.116 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.446 -0.110 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.352 -0.100 19 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.264 -0.096 19 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.197 -0.078 22 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.124 -0.082 19 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.079 -0.059 20 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.018 -0.022 20 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.003 -0.005 21 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.343 -0.124 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.244 -0.123 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.145 -0.123 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.046 -0.113 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.947 -0.122 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.849 -0.121 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.751 -0.108 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.654 -0.105 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.561 -0.098 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.470 -0.096 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.384 -0.095 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.309 -0.088 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.238 -0.084 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.182 -0.073 19 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.134 -0.063 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.058 -0.035 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.019 -0.019 20 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.006 -0.007 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.350 -0.117 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.251 -0.116 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.153 -0.115 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.054 -0.105 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.957 -0.112 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.860 -0.110 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.765 -0.098 14 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.672 -0.097 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.583 -0.094 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.498 -0.090 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.419 -0.086 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.346 -0.081 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.275 -0.078 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.219 -0.064 19 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.171 -0.054 19 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.090 -0.034 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.040 -0.017 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.015 -0.008 20 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.873 -0.099 12 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.781 -0.097 17 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.691 -0.095 18 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.625 -0.073 22 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.543 -0.073 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.449 -0.088 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.380 -0.084 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.319 -0.077 20 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.264 -0.071 20 0 26 0
27NOV26 5.00 C 0.000 0.000 0.000 0.216 -0.064 20 0 26 0
27NOV26 5.25 C 0.000 0.000 0.000 0.126 -0.043 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.070 -0.031 21 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.035 -0.018 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.016 -0.010 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.007 -0.005 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.372 -0.102 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.274 -0.102 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.177 -0.101 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.080 -0.101 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.985 -0.100 16 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.892 -0.098 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.800 -0.097 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.713 -0.096 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.631 -0.095 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.568 -0.079 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.487 -0.086 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.423 -0.080 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.364 -0.074 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.311 -0.067 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.263 -0.061 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.167 -0.045 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.101 -0.032 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.058 -0.022 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 -0.013 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 -0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.005 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.378 -0.101 18 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.282 -0.100 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.187 -0.100 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.094 -0.099 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.003 -0.096 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.913 -0.096 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.827 -0.094 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.746 -0.091 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.668 -0.087 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.595 -0.083 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.526 -0.080 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.461 -0.077 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.399 -0.076 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.346 -0.071 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.297 -0.067 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.198 -0.065 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.128 -0.051 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.081 -0.038 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.049 -0.028 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.029 -0.020 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.017 -0.013 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 -0.008 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.005 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 -0.004 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.386 -0.099 23 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.293 -0.099 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.202 -0.097 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.113 -0.096 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.028 -0.094 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.945 -0.092 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.866 -0.090 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.788 -0.090 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.712 -0.091 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.642 -0.091 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.575 -0.090 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.516 -0.082 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.459 -0.079 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.409 -0.072 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.361 -0.070 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.264 -0.056 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.190 -0.044 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.134 -0.034 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.093 -0.025 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.063 -0.019 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.043 -0.014 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.028 -0.011 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.019 -0.007 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.012 -0.005 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
TOTAL CALL 0 3,876 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 +0.002 20 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.011 +0.006 21 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.024 +0.013 20 0 35 0
28AUG26 4.80 P 0.000 0.000 0.000 0.049 +0.024 21 0 80 0
28AUG26 4.90 P 0.082 0.089 0.082 0.087 +0.039 21 12 108 +6
28AUG26 5.00 P 0.000 0.000 0.000 0.132 +0.048 19 0 285 0
28AUG26 5.25 P 0.000 0.000 0.000 0.336 +0.096 24 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.571 +0.106 28 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.821 +0.105 37 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.071 +0.095 44 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.321 +0.095 52 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.571 +0.095 59 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.821 +0.095 65 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.071 +0.101 71 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.321 +0.101 77 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.571 +0.101 83 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 +0.002 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 +0.005 20 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.021 +0.008 20 0 42 0
29SEP26 4.60 P 0.035 0.035 0.035 0.037 +0.014 20 4 83 +4
29SEP26 4.70 P 0.057 0.057 0.057 0.060 +0.021 20 45 87 +45
29SEP26 4.80 P 0.082 0.082 0.082 0.091 +0.029 20 2 95 +2
29SEP26 4.90 P 0.000 0.000 0.000 0.133 +0.039 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.186 +0.050 20 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.351 +0.068 20 0 248 0
29SEP26 5.50 P 0.000 0.000 0.000 0.584 +0.100 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.821 +0.099 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.071 +0.095 32 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.321 +0.095 37 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.573 +0.097 43 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.821 +0.095 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.071 +0.100 51 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.321 +0.100 55 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.571 +0.101 59 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.821 +0.101 62 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.071 +0.101 66 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.004 +0.002 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.008 +0.004 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.014 +0.007 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.023 +0.011 20 0 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.038 +0.017 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.058 +0.024 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.086 +0.033 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.121 +0.042 20 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.165 +0.053 20 0 223 0
29OCT26 5.00 P 0.190 0.190 0.190 0.205 +0.051 19 1 26 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.385 +0.087 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.597 +0.104 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.826 +0.102 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.071 +0.095 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.321 +0.095 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.573 +0.097 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.821 +0.095 39 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.071 +0.100 43 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.321 +0.100 46 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.018 +0.006 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.029 +0.010 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.043 +0.013 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.062 +0.018 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.087 +0.024 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.117 +0.029 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.156 +0.037 21 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.194 +0.038 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.254 +0.053 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.416 +0.074 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.617 +0.092 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.840 +0.100 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.072 +0.092 25 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.321 +0.095 28 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.573 +0.097 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.821 +0.095 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.071 +0.100 39 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.321 +0.100 42 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 +0.004 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 +0.005 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.023 +0.008 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.034 +0.011 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 +0.014 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.066 +0.019 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.090 +0.024 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.119 +0.030 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.153 +0.036 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.192 +0.042 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.239 +0.050 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.292 +0.056 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.449 +0.073 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.640 +0.089 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.859 +0.102 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.099 +0.112 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.354 +0.118 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.601 +0.107 36 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.844 +0.098 38 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.090 +0.100 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.336 +0.102 43 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.581 +0.101 44 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.827 +0.100 46 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 +0.002 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 +0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.031 +0.003 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.045 +0.005 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.061 +0.008 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.080 +0.009 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.103 +0.016 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 +0.017 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.166 +0.019 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.204 +0.034 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.235 +0.029 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.279 +0.031 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.331 +0.039 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.386 +0.042 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.546 +0.059 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.734 +0.071 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.943 +0.081 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.162 +0.087 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.393 +0.092 16 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.629 +0.094 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.870 +0.097 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.112 +0.097 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.357 +0.099 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.603 +0.101 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.022 +0.004 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.031 +0.006 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.041 +0.008 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.056 +0.010 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.070 +0.014 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.093 +0.016 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.114 +0.017 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.138 +0.019 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.167 +0.023 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.213 +0.033 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.237 +0.032 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.281 +0.040 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.327 +0.043 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.378 +0.049 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.432 +0.050 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.587 +0.063 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.767 +0.069 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.965 +0.077 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.177 +0.082 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.402 +0.088 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.635 +0.093 12 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.873 +0.096 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.114 +0.097 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.358 +0.099 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.603 +0.100 0 0 0 0
TOTAL PUT 64 3,590 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.885
28AUG26 6.50 C 0.000 0.000 0.000 3.398 -0.115 55 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.148 -0.116 38 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.898 -0.116 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.649 -0.116 34 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.399 -0.116 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.150 -0.116 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.900 -0.116 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.651 -0.116 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.402 -0.116 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.154 -0.116 21 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.912 -0.114 21 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.681 -0.110 21 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.475 -0.101 21 0 274 0
28AUG26 9.75 C 0.000 0.000 0.000 0.295 -0.084 20 0 238 0
28AUG26 10.00 C 0.000 0.000 0.000 0.171 -0.069 21 0 528 0
28AUG26 10.50 C 0.069 0.069 0.057 0.045 -0.030 22 4 977 0
28AUG26 11.00 C 0.000 0.000 0.000 0.007 -0.008 21 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.401 -0.116 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.148 -0.120 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.898 -0.120 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.653 -0.116 31 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.404 -0.115 31 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.150 -0.120 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.905 -0.116 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.656 -0.116 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.408 -0.115 21 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.164 -0.106 21 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.929 -0.106 21 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.710 -0.097 21 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.503 -0.096 20 0 258 0
29SEP26 9.75 C 0.000 0.000 0.000 0.367 -0.068 21 0 141 0
29SEP26 10.00 C 0.000 0.000 0.000 0.243 -0.036 21 0 750 0
29SEP26 10.50 C 0.000 0.000 0.000 0.092 -0.019 21 0 507 0
29SEP26 11.00 C 0.071 0.071 0.071 0.029 -0.006 21 20 648 +20
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.001 21 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 43 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.401 -0.116 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.148 -0.120 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.902 -0.116 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.653 -0.116 24 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.404 -0.115 27 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.154 -0.116 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.905 -0.116 20 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.656 -0.116 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.408 -0.115 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.168 -0.102 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.939 -0.109 20 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.730 -0.102 20 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.565 -0.096 21 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.413 -0.082 21 0 85 0
29OCT26 10.00 C 0.352 0.352 0.352 0.276 -0.063 19 30 156 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.135 -0.044 20 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.057 -0.023 20 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.021 -0.011 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.007 -0.005 20 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 2.154 -0.116 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.906 -0.116 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.656 -0.116 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.408 -0.115 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.203 -0.083 23 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.999 -0.104 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.818 -0.096 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.641 -0.084 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.511 -0.075 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.402 -0.066 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.252 -0.054 23 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.142 -0.036 23 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.076 -0.021 23 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.037 -0.015 23 0 19 0
27NOV26 12.50 C 0.000 0.000 0.000 0.018 -0.007 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.008 -0.005 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.401 -0.116 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.148 -0.120 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.902 -0.116 28 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.653 -0.116 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.404 -0.115 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.154 -0.117 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.906 -0.116 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.656 -0.116 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.423 -0.114 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.214 -0.121 21 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 1.029 -0.107 22 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.857 -0.101 22 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.706 -0.094 22 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.558 -0.104 21 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.476 -0.081 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.298 -0.065 22 0 25 0
30DEC26 11.00 C 0.230 0.230 0.230 0.178 -0.046 22 10 83 +10
30DEC26 11.50 C 0.000 0.000 0.000 0.100 -0.034 22 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.055 -0.021 22 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.028 -0.014 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.014 -0.009 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.007 -0.005 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 26 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 29 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 3.401 -0.116 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.156 -0.112 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.915 -0.103 29 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.653 -0.120 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.430 -0.107 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.199 -0.107 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.977 -0.106 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.754 -0.115 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.555 -0.100 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.368 -0.100 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.215 -0.083 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.063 -0.077 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.925 -0.068 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.774 -0.086 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.705 -0.049 24 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.509 -0.015 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.361 -0.033 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.251 -0.025 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.170 -0.019 23 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.113 -0.014 23 0 37 0
30MAR27 13.00 C 0.000 0.000 0.000 0.074 -0.010 23 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.048 -0.006 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.031 -0.004 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.019 -0.003 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.012 -0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.008 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.005 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.447 -0.100 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.208 -0.099 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.949 -0.145 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.716 -0.143 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.488 -0.118 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.266 -0.117 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.074 -0.095 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.871 -0.094 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.716 -0.064 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.501 -0.167 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.350 -0.158 23 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.205 -0.113 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.078 -0.107 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.955 -0.103 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.847 -0.100 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.656 -0.091 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.502 -0.080 24 0 193 0
29JUN27 11.50 C 0.000 0.000 0.000 0.403 -0.053 24 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.301 -0.062 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.223 -0.050 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.163 -0.043 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.117 -0.037 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.084 -0.030 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.061 -0.022 24 0 31 0
TOTAL CALL 64 26,287 +60
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 49 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 40 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.010 +0.002 22 0 377 0
28AUG26 9.25 P 0.000 0.000 0.000 0.028 +0.005 21 0 550 0
28AUG26 9.50 P 0.071 0.071 0.071 0.070 +0.014 21 30 986 +30
28AUG26 9.75 P 0.158 0.158 0.147 0.156 +0.038 22 27 501 +6
28AUG26 10.00 P 0.000 0.000 0.000 0.282 +0.052 22 0 220 0
28AUG26 10.50 P 0.000 0.000 0.000 0.644 +0.088 21 0 353 0
28AUG26 11.00 P 0.000 0.000 0.000 1.115 +0.111 0 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.651 +0.115 43 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.151 +0.127 52 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.651 +0.130 60 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.151 +0.112 68 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.651 +0.115 75 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.151 +0.130 82 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.651 +0.115 88 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.151 +0.115 94 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.651 +0.130 100 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 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 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.007 +0.003 21 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.017 +0.007 21 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.037 +0.013 21 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.073 +0.020 21 0 410 0
29SEP26 9.25 P 0.116 0.116 0.116 0.130 +0.035 21 10 232 +10
29SEP26 9.50 P 0.200 0.200 0.200 0.214 +0.043 20 10 244 0
29SEP26 9.75 P 0.326 0.326 0.326 0.349 +0.069 22 5 216 0
29SEP26 10.00 P 0.450 0.475 0.450 0.486 +0.076 21 11 368 +8
29SEP26 10.50 P 0.000 0.000 0.000 0.887 +0.105 23 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.319 +0.123 23 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.790 +0.102 21 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.275 +0.109 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.766 +0.112 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.255 +0.108 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.735 +0.093 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.233 +0.094 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.754 +0.117 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.230 +0.094 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.752 +0.118 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.250 +0.117 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.749 +0.117 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.225 +0.095 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.747 +0.118 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 27 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 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.003 0.000 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.008 +0.001 20 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.017 +0.002 20 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.035 +0.005 20 0 52 0
29OCT26 8.75 P 0.000 0.000 0.000 0.065 +0.008 20 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.111 +0.014 20 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.180 +0.022 20 0 55 0
29OCT26 9.50 P 0.000 0.000 0.000 0.275 +0.032 20 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.399 +0.066 21 0 48 0
29OCT26 10.00 P 0.000 0.000 0.000 0.547 +0.058 21 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 0.917 +0.081 22 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.360 +0.135 24 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.817 +0.129 24 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.295 +0.106 24 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.779 +0.109 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.274 +0.115 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.770 +0.117 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.264 +0.115 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.762 +0.116 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.019 +0.002 23 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.034 +0.003 23 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.054 +0.005 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.087 +0.008 23 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.133 +0.012 23 0 100 0
27NOV26 9.00 P 0.150 0.150 0.150 0.195 +0.018 23 10 47 +10
27NOV26 9.25 P 0.000 0.000 0.000 0.275 +0.026 23 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.373 +0.033 22 0 0 0
27NOV26 9.75 P 0.446 0.446 0.446 0.494 +0.045 23 10 10 +10
27NOV26 10.00 P 0.000 0.000 0.000 0.666 +0.053 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.012 +0.071 25 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.394 +0.097 24 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.837 +0.090 24 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.304 +0.099 24 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.785 +0.105 21 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.274 +0.110 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.770 +0.115 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.265 +0.115 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.762 +0.115 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 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.014 -0.001 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.026 0.000 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.042 +0.001 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.068 +0.002 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.105 +0.004 22 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.155 +0.008 22 0 363 0
30DEC26 9.00 P 0.000 0.000 0.000 0.226 +0.018 22 0 334 0
30DEC26 9.25 P 0.000 0.000 0.000 0.302 +0.018 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.401 +0.025 21 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.518 +0.031 21 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.666 +0.047 22 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 1.012 +0.065 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.428 +0.071 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.861 +0.083 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.319 +0.094 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.794 +0.102 23 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.279 +0.107 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.771 +0.112 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.266 +0.114 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.763 +0.116 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.261 +0.125 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.759 +0.116 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.259 +0.126 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.749 +0.117 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.255 +0.117 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.754 +0.117 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.014 +0.003 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.024 +0.005 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.038 +0.007 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.055 +0.007 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.080 +0.011 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.113 +0.014 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.157 +0.019 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.212 +0.024 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.279 +0.032 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.356 +0.035 23 0 129 0
30MAR27 9.25 P 0.000 0.000 0.000 0.449 +0.041 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.556 +0.050 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.674 +0.055 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.807 +0.060 22 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.145 +0.076 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.514 +0.064 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.928 +0.077 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.361 +0.085 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.806 +0.081 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.281 +0.090 19 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.771 +0.100 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.266 +0.107 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.765 +0.114 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.262 +0.116 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.759 +0.116 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.259 +0.118 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.024 -0.003 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.037 -0.003 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.055 -0.001 24 0 10 0
29JUN27 7.25 P 0.085 0.085 0.085 0.080 -0.004 24 20 95 +20
29JUN27 7.50 P 0.000 0.000 0.000 0.112 -0.004 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.150 -0.002 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.188 -0.007 24 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.246 0.000 24 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.320 +0.013 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.406 +0.020 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.499 +0.022 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.600 +0.018 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.719 +0.019 25 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.845 +0.015 25 0 182 0
29JUN27 10.00 P 1.019 1.019 1.019 0.986 +0.019 25 30 414 +30
29JUN27 10.50 P 1.355 1.355 1.355 1.300 +0.030 25 38 318 +38
29JUN27 11.00 P 0.000 0.000 0.000 1.656 +0.043 25 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.052 +0.058 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.480 +0.071 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.937 +0.086 28 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.415 +0.096 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.909 +0.105 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.373 +0.099 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.837 +0.102 33 0 0 0
TOTAL PUT 201 17,496 +162
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$ 11.580
28AUG26 8.00 C 0.00 0.00 0.00 3.60 -0.02 61 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.35 -0.02 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.10 -0.02 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.85 -0.02 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.61 -0.01 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.37 -0.01 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.13 +0.02 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.65 -0.07 43 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.24 -0.05 45 0 189 0
28AUG26 11.00 C 0.81 0.81 0.81 0.86 -0.03 43 1 266 0
28AUG26 11.50 C 0.57 0.57 0.57 0.55 -0.04 42 16 69 0
28AUG26 12.00 C 0.33 0.33 0.33 0.34 -0.05 42 16 112 -1
28AUG26 12.50 C 0.22 0.24 0.22 0.21 -0.02 44 35 516 +4
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 221 0
28AUG26 13.50 C 0.11 0.12 0.11 0.06 -0.01 44 4 214 +2
28AUG26 14.00 C 0.08 0.08 0.08 0.03 -0.01 44 20 104 -17
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.85 -0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.61 -0.02 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.38 +0.01 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 +0.01 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.90 +0.01 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 +0.01 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 +0.01 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.00 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.79 -0.02 49 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 -0.03 46 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.02 43 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.03 44 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 457 0
29SEP26 12.50 C 0.45 0.45 0.45 0.38 -0.02 44 1 145 -1
29SEP26 13.00 C 0.37 0.37 0.37 0.26 -0.02 43 4 177 +4
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 86 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 441 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 44 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 253 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 44 0 152 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 56 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 61 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.61 -0.02 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.38 -0.03 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.16 -0.02 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.90 -0.02 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.67 -0.07 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.45 -0.04 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.27 +0.01 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.06 -0.01 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.82 -0.02 44 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 1.51 -0.02 46 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.19 -0.03 45 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 0.94 -0.02 45 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.56 -0.01 44 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.42 -0.01 44 0 32 0
29OCT26 13.50 C 0.00 0.00 0.00 0.32 -0.01 44 0 3 0
29OCT26 14.00 C 0.31 0.31 0.31 0.23 -0.01 44 2 17 0
29OCT26 14.50 C 0.25 0.25 0.25 0.17 -0.01 44 2 62 +2
29OCT26 15.00 C 0.00 0.00 0.00 0.13 0.00 44 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 0.00 44 0 89 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.16 - 47 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 2.90 -0.06 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.68 -0.06 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.49 -0.05 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.32 -0.03 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.12 -0.03 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.94 -0.02 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.61 -0.01 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.29 -0.04 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
27NOV26 14.50 C 0.34 0.34 0.34 0.26 0.00 43 2 2 +2
27NOV26 15.00 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.13 -0.02 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.88 -0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.64 -0.01 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.41 -0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.19 -0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.77 +0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.56 -0.05 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 -0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.19 -0.03 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 -0.02 44 0 0 0
30DEC26 10.50 C 1.62 1.62 1.62 1.70 +0.03 43 30 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.01 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 0.00 43 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 0.00 43 0 3,342 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.01 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.01 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 +0.01 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.01 42 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 43 0 38 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.68 -0.07 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.49 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.32 -0.04 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.09 -0.08 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 -0.04 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.71 -0.10 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.57 -0.03 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 -0.02 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 -0.03 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 -0.01 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 -0.01 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.51 -0.01 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.31 -0.02 42 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 -0.01 42 0 18 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
30MAR27 13.50 C 0.87 0.87 0.87 0.84 -0.01 41 15 46 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.01 41 0 61 0
30MAR27 14.50 C 0.69 0.69 0.69 0.61 -0.01 41 15 31 +15
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 0.00 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.81 -0.03 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.62 -0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.45 -0.03 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.27 -0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.10 -0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.95 -0.03 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.79 -0.03 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.64 -0.02 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.48 -0.05 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 -0.05 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 -0.03 40 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 -0.04 40 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.56 -0.04 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.40 -0.03 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 -0.02 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.13 -0.03 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.02 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.78 -0.02 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
TOTAL CALL 163 14,514 +25
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 0 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 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 0.00 46 0 58 0
28AUG26 10.00 P 0.07 0.07 0.07 0.06 0.00 45 5 130 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 0.00 44 0 256 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 124 0
28AUG26 11.50 P 0.52 0.56 0.50 0.48 0.00 44 16 256 +16
28AUG26 12.00 P 0.00 0.00 0.00 0.78 0.00 46 0 352 0
28AUG26 12.50 P 0.00 0.00 0.00 1.11 +0.01 44 0 81 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 -0.01 43 0 371 0
28AUG26 13.50 P 2.22 2.22 2.22 2.02 +0.01 53 4 55 -1
28AUG26 14.00 P 0.00 0.00 0.00 2.50 +0.01 59 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.95 +0.02 55 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.47 +0.06 67 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.96 +0.06 71 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.42 -0.04 0 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.42 +0.02 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.92 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.92 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.42 +0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.92 +0.02 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.42 +0.02 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.42 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 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 42 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 0.05 -0.01 43 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 43 0 68 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 127 0
29SEP26 9.75 P 0.18 0.18 0.18 0.18 -0.01 42 6 66 +6
29SEP26 10.00 P 0.00 0.00 0.00 0.24 0.00 42 0 87 0
29SEP26 10.50 P 0.33 0.36 0.33 0.39 0.00 42 17 72 -13
29SEP26 11.00 P 0.00 0.00 0.00 0.59 0.00 42 0 267 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.01 41 0 199 0
29SEP26 12.00 P 1.15 1.15 1.07 1.14 0.00 41 10 78 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.06 43 0 58 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.04 43 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 +0.01 36 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.01 28 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 +0.01 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.02 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 0.00 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.06 +0.02 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.52 +0.02 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.03 +0.05 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.49 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.46 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.45 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.67 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.67 +0.02 61 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 0.05 0.05 0.05 0.06 0.00 43 1 48 +1
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 0.00 43 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 0.00 43 0 173 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 0.00 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 0.00 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 0.00 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.38 0.00 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.55 0.00 43 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.77 0.00 42 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 1.03 +0.01 42 0 130 0
29OCT26 12.00 P 1.30 1.30 1.29 1.32 +0.01 42 144 311 +106
29OCT26 12.50 P 0.00 0.00 0.00 1.65 +0.01 41 0 20 0
29OCT26 13.00 P 0.00 0.00 0.00 2.01 +0.01 40 0 46 0
29OCT26 13.50 P 0.00 0.00 0.00 2.46 +0.06 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.89 +0.04 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.31 +0.05 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.76 +0.05 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 +0.06 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.70 +0.06 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
27NOV26 8.50 P 0.12 0.12 0.12 0.13 - 42 1 1 -
27NOV26 8.75 P 0.15 0.15 0.15 0.17 +0.01 43 1 1 +1
27NOV26 9.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.39 0.00 42 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.66 +0.01 42 0 1 0
27NOV26 11.00 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
27NOV26 11.50 P 1.18 1.18 1.17 1.14 +0.01 41 30 30 +30
27NOV26 12.00 P 0.00 0.00 0.00 1.45 +0.02 42 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.79 +0.02 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.14 +0.02 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.54 +0.04 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.96 +0.04 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.40 +0.05 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.84 +0.04 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.30 +0.03 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.76 +0.02 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.02 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 +0.02 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.02 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.02 41 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 94 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 +0.02 41 0 221 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.03 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.03 41 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 +0.03 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 -0.01 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 +0.04 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.04 +0.05 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.47 0.00 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 0.00 42 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 4.36 +0.06 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 0.00 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 +0.01 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 +0.02 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.02 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.06 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.21 +0.06 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.69 +0.05 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.17 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.66 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.63 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.67 +0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.67 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 0.00 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 0.00 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 0.00 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 0.00 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 0.00 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 0.00 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.97 0.00 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 0.00 39 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 +0.01 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.78 +0.03 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.12 +0.03 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 -0.01 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 +0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 0.00 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 0.00 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 +0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.50 +0.01 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.93 0.00 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.39 +0.08 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.86 +0.05 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.34 +0.07 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.79 +0.05 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.24 +0.02 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.74 +0.05 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.22 +0.06 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.70 +0.07 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.69 +0.10 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.67 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.67 +0.02 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 0.00 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 -0.01 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 0.00 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 -0.01 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.77 0.00 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 -0.01 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.97 0.00 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.19 -0.01 40 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.45 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.76 +0.02 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 0.00 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 2.38 0.00 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.68 +0.01 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.05 +0.02 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.45 +0.03 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.85 +0.04 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.26 +0.04 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.67 +0.03 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.11 +0.05 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.48 -0.03 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.92 0.00 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.38 +0.01 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.83 +0.01 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.30 +0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.77 +0.01 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.25 +0.01 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.73 +0.01 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.70 +0.01 40 0 0 0
TOTAL PUT 235 14,012 +146
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$ 11.430
28AUG26 6.75 C 0.00 0.00 0.00 4.69 +0.25 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.44 +0.25 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 4.19 +0.25 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.94 +0.24 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.70 +0.25 65 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.45 +0.25 59 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.20 +0.25 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.95 +0.25 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.70 +0.24 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.46 +0.25 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.22 +0.25 48 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.98 +0.24 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.76 +0.24 48 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.54 +0.23 48 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 1.14 +0.21 47 0 82 0
28AUG26 11.00 C 0.76 0.76 0.76 0.81 +0.19 48 1 713 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.52 +0.13 46 0 174 0
28AUG26 12.00 C 0.32 0.32 0.32 0.34 +0.10 47 2 248 +2
28AUG26 12.50 C 0.18 0.25 0.18 0.21 +0.07 48 78 258 -22
28AUG26 13.00 C 0.15 0.15 0.15 0.12 +0.05 48 31 145 -30
28AUG26 13.50 C 0.08 0.09 0.08 0.07 +0.03 49 245 217 +125
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 48 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.71 +0.25 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.46 +0.25 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.21 +0.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.97 +0.25 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.72 +0.25 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.48 +0.25 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 +0.24 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.24 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.76 +0.24 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.53 +0.24 43 0 1 0
29SEP26 9.25 C 2.46 2.46 2.46 2.30 +0.22 42 1 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 +0.22 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 +0.21 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 +0.20 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.18 42 0 123 0
29SEP26 11.00 C 1.05 1.05 1.05 1.01 +0.15 42 8 73 -8
29SEP26 11.50 C 0.83 0.83 0.83 0.75 +0.11 42 1 78 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 +0.11 43 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 +0.09 43 0 87 0
29SEP26 13.00 C 0.33 0.37 0.33 0.28 +0.06 43 26 96 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 129 0
29SEP26 14.00 C 0.21 0.21 0.18 0.13 +0.03 43 20 117 +20
29SEP26 14.50 C 0.14 0.14 0.14 0.09 +0.03 44 15 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 105 0
29SEP26 15.50 C 0.09 0.09 0.09 0.04 +0.01 44 100 200 +100
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.73 +0.25 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.48 +0.24 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.24 +0.25 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 4.00 +0.25 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.75 +0.24 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.52 +0.24 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.28 +0.23 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.05 +0.22 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.83 +0.22 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.61 +0.21 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.40 +0.21 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.20 +0.20 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 2.01 +0.19 42 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.83 +0.18 42 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.49 +0.18 42 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 1.19 +0.15 42 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.95 +0.12 42 0 42 0
29OCT26 12.00 C 0.81 0.85 0.79 0.74 +0.09 42 70 132 +37
29OCT26 12.50 C 0.00 0.00 0.00 0.58 +0.07 43 0 702 0
29OCT26 13.00 C 0.47 0.47 0.47 0.45 +0.07 43 2 143 +2
29OCT26 13.50 C 0.37 0.37 0.37 0.34 +0.06 43 15 15 +8
29OCT26 14.00 C 0.33 0.35 0.27 0.25 +0.04 43 56 73 +45
29OCT26 14.50 C 0.26 0.28 0.23 0.18 +0.03 42 75 60 +60
29OCT26 15.00 C 0.21 0.21 0.21 0.13 +0.02 42 90 92 +90
29OCT26 15.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.34 +0.24 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.12 +0.23 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.90 +0.22 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.69 +0.21 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.49 +0.21 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.30 +0.20 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.12 +0.20 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.94 +0.19 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.62 +0.17 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.34 +0.16 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.09 +0.13 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.86 +0.09 41 0 5 0
27NOV26 12.50 C 0.00 0.00 0.00 0.72 +0.10 42 100 100 +100
27NOV26 13.00 C 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
27NOV26 13.50 C 0.55 0.55 0.51 0.46 +0.08 42 35 35 +35
27NOV26 14.00 C 0.45 0.45 0.38 0.36 +0.06 42 45 45 +39
27NOV26 14.50 C 0.37 0.37 0.31 0.28 +0.05 42 192 192 +192
27NOV26 15.00 C 0.30 0.31 0.30 0.21 +0.04 42 60 60 +60
27NOV26 15.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.78 +0.25 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.54 +0.24 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.31 +0.25 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.07 +0.23 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.85 +0.24 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.62 +0.23 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.41 +0.23 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.19 +0.22 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.99 +0.22 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.79 +0.21 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.60 +0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 +0.20 42 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 +0.19 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 +0.18 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.77 +0.18 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 +0.15 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.14 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.12 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 +0.11 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.10 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.08 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.07 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.06 42 0 1 0
30DEC26 15.00 C 0.46 0.46 0.45 0.31 +0.05 42 300 400 +298
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.88 +0.24 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.65 +0.24 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.43 +0.23 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.21 +0.23 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.00 +0.22 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.80 +0.23 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.60 +0.22 42 0 0 0
30MAR27 8.50 C 3.20 3.20 3.20 3.41 +0.22 42 10 0 -10
30MAR27 8.75 C 0.00 0.00 0.00 3.22 +0.21 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.04 +0.21 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 +0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 +0.20 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.19 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.38 +0.18 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 +0.17 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.84 +0.16 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 +0.15 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 +0.13 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 +0.13 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.11 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 +0.10 42 0 0 0
30MAR27 14.00 C 0.55 0.80 0.55 0.79 +0.09 42 32 216 +16
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.04 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.04 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.04 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.99 +0.24 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.77 +0.23 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.57 +0.23 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.36 +0.22 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.17 +0.23 42 0 0 0
29JUN27 8.00 C 3.76 3.76 3.76 3.97 +0.21 41 10 0 -10
29JUN27 8.25 C 0.00 0.00 0.00 3.79 +0.22 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.61 +0.21 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.43 +0.20 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.27 +0.21 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.10 +0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.95 +0.20 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.80 +0.19 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.65 +0.18 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.38 +0.17 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 2.14 +0.17 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.91 +0.15 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.71 +0.15 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.52 +0.13 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.36 +0.13 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.21 +0.12 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.07 +0.10 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.95 +0.10 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.84 +0.09 42 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.75 +0.08 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 +0.07 42 0 0 0
TOTAL CALL 1,620 7,830 +1,170
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.00 P 0.03 0.03 0.03 0.01 0.00 46 2 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 51 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
28AUG26 9.75 P 0.05 0.06 0.05 0.05 -0.03 46 31 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 148 0
28AUG26 10.50 P 0.15 0.17 0.15 0.19 -0.03 47 41 147 0
28AUG26 11.00 P 0.32 0.36 0.32 0.35 -0.08 47 30 76 +29
28AUG26 11.50 P 0.62 0.62 0.62 0.61 -0.09 49 5 115 0
28AUG26 12.00 P 0.00 0.00 0.00 0.90 -0.13 48 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.26 -0.17 48 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.67 -0.20 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.12 -0.22 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.59 -0.23 48 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.08 -0.24 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.57 -0.25 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.07 -0.25 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 44 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.04 43 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.05 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.07 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.09 43 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 -0.13 43 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.11 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.16 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.19 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.21 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 -0.22 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.23 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.59 -0.24 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.08 -0.24 44 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 -0.25 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.57 -0.25 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.07 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.57 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.57 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.57 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.57 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.57 -0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.57 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.57 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.57 -0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.57 -0.25 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.21 -0.05 42 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 -0.06 42 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.48 -0.09 42 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.69 -0.11 42 0 47 0
29OCT26 11.50 P 0.90 0.90 0.90 0.95 -0.13 42 15 42 +15
29OCT26 12.00 P 0.00 0.00 0.00 1.26 -0.14 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.57 -0.17 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.93 -0.19 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.32 -0.21 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.74 -0.22 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.18 -0.22 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 -0.23 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.11 -0.23 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.81 -0.09 42 0 0 0
27NOV26 11.50 P 0.98 0.99 0.98 1.07 -0.10 42 78 78 +78
27NOV26 12.00 P 1.27 1.27 1.27 1.35 -0.14 42 30 30 +30
27NOV26 12.50 P 0.00 0.00 0.00 1.68 -0.15 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.03 -0.17 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.42 -0.17 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.82 -0.19 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.24 -0.21 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.69 -0.21 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.15 -0.22 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.02 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.04 42 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.08 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.09 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 -0.11 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.13 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.14 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.15 -0.16 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 -0.17 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.91 -0.19 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 -0.19 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 -0.20 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 -0.21 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.66 -0.22 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 -0.23 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.60 -0.24 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 -0.24 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.57 -0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.07 -0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.57 -0.25 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 9.57 -0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.57 -0.25 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.57 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.57 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.57 -0.25 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 -0.05 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.07 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.08 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.09 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 -0.11 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 -0.11 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 -0.12 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 -0.14 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.78 -0.14 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.14 -0.17 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.54 -0.17 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.94 -0.19 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.37 -0.19 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.80 -0.20 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.24 -0.21 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.70 -0.21 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 -0.22 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.63 -0.22 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.10 -0.24 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.59 -0.24 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.08 -0.24 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.57 -0.25 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.54 -0.03 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.98 -0.06 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.20 -0.07 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.45 -0.08 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.71 -0.10 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.00 -0.11 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 -0.12 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 -0.12 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 -0.14 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.35 -0.15 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.73 -0.16 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.12 -0.17 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.53 -0.17 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.95 -0.18 42 0 0 0
TOTAL PUT 232 2,690 +152
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$ 117.100
07AUG26 94.00 C 0.00 0.00 0.00 23.13 +0.08 88 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 22.13 +0.07 83 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 21.13 +0.06 79 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 20.13 +0.04 75 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 19.15 +0.04 83 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 18.15 +0.01 79 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 17.16 -0.01 78 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 16.18 -0.04 79 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 15.21 -0.07 79 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 14.24 -0.11 79 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 13.29 -0.15 79 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 12.35 -0.20 79 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 11.43 -0.25 79 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 10.53 -0.30 79 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 9.66 -0.35 79 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 8.81 -0.41 79 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 8.07 -0.39 82 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 7.20 -0.53 79 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 6.44 -0.59 78 0 0 0
07AUG26 113.00 C 5.79 6.76 4.94 5.83 -0.74 81 10 8 +2
07AUG26 114.00 C 0.00 0.00 0.00 5.11 -0.78 79 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 4.61 -0.66 82 0 2 0
07AUG26 116.00 C 0.00 0.00 0.00 3.99 -0.74 80 0 0 0
07AUG26 117.00 C 2.85 2.85 2.85 3.42 -0.82 79 1 1 0
07AUG26 118.00 C 2.75 2.75 2.75 2.96 -0.82 79 1 2 +1
07AUG26 119.00 C 2.85 2.85 2.40 2.47 -0.87 77 4 3 +2
07AUG26 120.00 C 2.40 2.40 1.75 2.19 -0.75 80 7 27 0
07AUG26 121.00 C 0.00 0.00 0.00 1.88 -0.69 80 0 1 0
07AUG26 122.00 C 0.00 0.00 0.00 1.59 -0.65 80 0 1 0
07AUG26 123.00 C 1.26 1.26 1.26 1.32 -0.63 80 4 5 +4
07AUG26 124.00 C 0.00 0.00 0.00 1.10 -0.58 80 0 103 0
07AUG26 125.00 C 1.30 1.40 1.30 0.90 -0.55 80 3 16 +3
07AUG26 126.00 C 0.00 0.00 0.00 0.74 -0.50 80 0 20 0
07AUG26 127.00 C 0.80 0.80 0.80 0.60 -0.46 80 4 22 +4
07AUG26 128.00 C 0.00 0.00 0.00 0.48 -0.42 80 0 34 0
07AUG26 129.00 C 0.00 0.00 0.00 0.38 -0.38 80 0 43 0
07AUG26 130.00 C 0.65 0.65 0.60 0.31 -0.33 80 29 36 -10
07AUG26 131.00 C 0.61 0.61 0.61 0.24 -0.30 80 15 20 0
07AUG26 132.00 C 0.46 0.46 0.46 0.19 -0.26 80 15 162 0
07AUG26 133.00 C 0.00 0.00 0.00 0.15 -0.22 80 0 15 0
07AUG26 134.00 C 0.31 0.31 0.31 0.11 -0.20 79 15 20 0
07AUG26 135.00 C 0.25 0.28 0.25 0.09 -0.16 80 55 51 -10
07AUG26 136.00 C 0.21 0.21 0.21 0.07 -0.14 80 10 1 -10
07AUG26 137.00 C 0.00 0.00 0.00 0.05 -0.12 79 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.04 -0.10 80 0 91 0
14AUG26 97.00 C 0.00 0.00 0.00 20.50 - 72 0 0 -
14AUG26 98.00 C 0.00 0.00 0.00 19.57 +0.46 72 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 18.66 +0.44 73 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 17.76 -0.15 73 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 16.87 -0.18 72 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 16.00 -0.20 72 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 15.15 -0.23 73 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 14.32 -0.25 73 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 13.51 -0.28 73 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 12.72 -0.30 73 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 11.95 -0.33 73 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 11.21 -0.35 73 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 10.49 -0.38 73 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 9.80 -0.40 73 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 9.13 -0.42 72 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 8.49 -0.45 72 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 7.65 -0.44 69 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 7.21 -0.62 71 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 6.63 -0.76 71 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 6.31 -0.53 74 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 5.69 -0.68 72 0 0 0
14AUG26 118.00 C 5.92 5.92 5.92 5.24 -0.65 72 1 2 +1
14AUG26 119.00 C 0.00 0.00 0.00 4.85 -0.58 73 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 4.40 -0.63 72 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 4.02 -0.59 72 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 3.65 -0.61 72 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 3.37 -0.55 73 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 3.07 -0.54 73 0 0 0
14AUG26 125.00 C 3.29 3.29 3.29 2.78 -0.52 73 2 2 +2
14AUG26 126.00 C 0.00 0.00 0.00 2.55 -0.46 74 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 2.30 -0.45 74 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 2.07 -0.43 74 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 1.85 -0.42 73 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 1.66 -0.40 73 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 1.49 -0.38 73 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 1.33 -0.36 73 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 1.18 -0.35 73 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 1.05 -0.33 73 0 0 0
14AUG26 135.00 C 1.32 1.32 1.32 0.93 -0.31 73 15 15 +15
14AUG26 136.00 C 1.12 1.12 1.12 0.82 -0.29 73 1 1 +1
14AUG26 137.00 C 0.00 0.00 0.00 0.73 -0.27 73 0 50 0
14AUG26 138.00 C 0.00 0.00 0.00 0.64 -0.26 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.23 +0.17 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.73 +0.14 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.24 +0.11 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.76 +0.09 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.28 -0.09 70 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.81 -0.06 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.49 -0.06 79 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.11 +0.52 79 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.28 -0.36 47 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 30.14 -0.58 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.90 +0.22 71 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 25.52 -0.06 68 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 23.02 -0.05 62 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 21.26 +0.01 69 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 19.23 -0.25 69 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 16.80 -0.81 63 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 15.50 -0.34 69 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 13.81 -0.37 69 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 12.23 -0.40 69 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 10.78 -0.42 69 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 9.37 -0.49 68 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 8.19 -0.55 69 0 283 0
28AUG26 120.00 C 0.00 0.00 0.00 7.13 -0.54 69 0 391 0
28AUG26 122.50 C 0.00 0.00 0.00 6.14 -0.54 69 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 5.31 -0.54 69 0 145 0
28AUG26 127.50 C 0.00 0.00 0.00 4.58 -0.52 70 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 3.94 -0.46 70 0 83 0
28AUG26 132.50 C 0.00 0.00 0.00 3.35 -0.42 70 0 113 0
28AUG26 135.00 C 3.33 3.33 2.98 2.83 -0.39 70 9 93 +1
28AUG26 137.50 C 2.60 2.60 2.60 2.37 -0.37 70 1 64 0
28AUG26 140.00 C 2.20 2.20 2.20 1.98 -0.34 70 1 188 0
28AUG26 142.50 C 0.00 0.00 0.00 1.65 -0.31 70 0 102 0
28AUG26 145.00 C 0.00 0.00 0.00 1.37 -0.28 70 0 95 0
28AUG26 147.50 C 0.00 0.00 0.00 1.13 -0.26 70 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.93 -0.23 69 0 180 0
28AUG26 152.50 C 0.00 0.00 0.00 0.76 -0.21 69 0 162 0
28AUG26 155.00 C 0.00 0.00 0.00 0.62 -0.19 69 0 385 0
28AUG26 157.50 C 0.00 0.00 0.00 0.51 -0.16 69 0 34 0
28AUG26 160.00 C 0.00 0.00 0.00 0.41 -0.15 69 0 318 0
28AUG26 162.50 C 0.00 0.00 0.00 0.34 -0.12 70 0 33 0
28AUG26 165.00 C 0.00 0.00 0.00 0.27 -0.11 69 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 0.22 -0.09 69 0 24 0
28AUG26 170.00 C 0.00 0.00 0.00 0.18 -0.07 70 0 261 0
28AUG26 172.50 C 0.00 0.00 0.00 0.14 -0.07 69 0 91 0
28AUG26 175.00 C 0.00 0.00 0.00 0.11 -0.06 69 0 58 0
28AUG26 177.50 C 0.00 0.00 0.00 0.09 -0.05 69 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.07 -0.05 69 0 267 0
28AUG26 182.50 C 0.00 0.00 0.00 0.06 -0.03 70 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.05 -0.03 70 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.04 -0.02 70 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 209 0
28AUG26 192.50 C 0.00 0.00 0.00 0.02 -0.02 68 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 52.47 +0.21 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.03 +0.28 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.53 -0.27 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.76 -0.47 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.28 -0.34 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.85 -0.42 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.53 -0.45 43 0 0 0
29SEP26 82.50 C 35.47 35.47 35.47 35.14 -0.61 46 15 15 +15
29SEP26 85.00 C 0.00 0.00 0.00 33.10 -0.34 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.41 -0.06 63 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 28.65 -0.80 55 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 26.85 -0.47 58 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 24.88 -0.59 59 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 23.05 -0.26 60 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 21.34 -0.62 60 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 20.32 -0.32 65 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 18.17 -0.90 62 0 2,356 0
29SEP26 107.50 C 0.00 0.00 0.00 17.23 -0.36 65 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 15.34 -0.85 63 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 14.48 -0.78 65 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 13.05 -0.48 64 0 111 0
29SEP26 117.50 C 11.93 11.93 11.93 11.98 -0.49 65 15 88 0
29SEP26 120.00 C 10.74 10.74 10.74 10.93 -0.50 65 2 150 +2
29SEP26 122.50 C 0.00 0.00 0.00 9.95 -0.47 65 0 37 0
29SEP26 125.00 C 8.62 8.62 8.62 8.79 -0.71 64 13 128 0
29SEP26 127.50 C 0.00 0.00 0.00 8.20 -0.52 65 0 109 0
29SEP26 130.00 C 0.00 0.00 0.00 7.47 -0.43 66 0 487 0
29SEP26 132.50 C 0.00 0.00 0.00 6.79 -0.44 66 0 115 0
29SEP26 135.00 C 0.00 0.00 0.00 6.17 -0.40 66 0 86 0
29SEP26 137.50 C 0.00 0.00 0.00 5.60 -0.34 66 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 5.03 -0.38 66 0 214 0
29SEP26 142.50 C 0.00 0.00 0.00 4.52 -0.38 66 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.05 -0.37 66 0 47 0
29SEP26 147.50 C 0.00 0.00 0.00 3.63 -0.35 66 0 32 0
29SEP26 150.00 C 0.00 0.00 0.00 3.24 -0.34 66 0 1,129 0
29SEP26 152.50 C 0.00 0.00 0.00 2.90 -0.32 66 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 2.59 -0.30 66 0 115 0
29SEP26 157.50 C 0.00 0.00 0.00 2.31 -0.28 66 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 2.05 -0.27 66 0 175 0
29SEP26 162.50 C 0.00 0.00 0.00 1.83 -0.25 66 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.62 -0.24 66 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 1.44 -0.23 66 0 1,162 0
29SEP26 170.00 C 1.70 1.70 1.70 1.28 -0.21 66 15 1,107 0
29SEP26 172.50 C 1.59 1.59 1.59 1.14 -0.19 66 15 446 -15
29SEP26 175.00 C 0.00 0.00 0.00 1.01 -0.18 66 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 0.89 -0.17 66 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.79 -0.16 66 0 135 0
29SEP26 182.50 C 0.00 0.00 0.00 0.70 -0.14 66 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.62 -0.13 66 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.55 -0.12 66 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.48 -0.11 66 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.43 -0.10 66 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.36 -0.11 65 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.33 -0.08 66 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.29 -0.07 66 0 62 0
29SEP26 205.00 C 0.00 0.00 0.00 0.23 -0.06 66 0 100 0
29SEP26 210.00 C 0.00 0.00 0.00 0.18 -0.05 66 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.14 -0.04 66 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.11 -0.03 66 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.02 66 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.02 66 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 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 52.83 +0.46 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 50.03 +0.08 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 47.64 -0.22 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 45.42 -0.15 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 42.89 -0.65 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 41.05 -0.16 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 38.04 -0.30 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.43 +0.30 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 34.34 -0.45 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.02 -0.88 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 30.15 -0.72 56 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 28.63 +0.07 59 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 26.61 -0.24 58 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 24.95 -0.26 59 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 23.36 -0.28 60 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 21.84 -0.30 60 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 20.39 -0.32 60 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 19.02 -0.33 61 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 18.26 +0.20 64 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 16.99 -0.08 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 15.56 -0.44 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 14.39 -0.48 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 13.38 -0.36 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 12.39 -0.41 63 0 17 0
29OCT26 125.00 C 0.00 0.00 0.00 11.48 -0.43 63 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 10.64 -0.41 63 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 9.86 -0.38 63 0 270 0
29OCT26 132.50 C 0.00 0.00 0.00 9.01 -0.49 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 8.34 -0.43 63 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 7.67 -0.52 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 7.40 -0.17 65 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 6.74 -0.25 64 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 28.20 -0.33 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 26.62 -0.41 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.12 -0.28 59 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.67 -0.30 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.29 -0.31 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.97 -0.33 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.71 -0.34 60 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.52 -0.35 61 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 17.66 -0.39 62 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 16.54 -0.40 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 15.48 -0.40 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 14.48 -0.40 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.53 -0.39 62 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 12.63 -0.41 62 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 11.79 -0.41 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 11.02 -0.42 62 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 10.57 -0.40 63 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 9.87 -0.40 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 9.22 -0.39 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.33 -0.24 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.11 -0.37 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.93 -0.27 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.79 -0.41 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.70 -0.42 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.59 -0.51 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.60 -0.53 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.71 -0.50 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.90 -0.40 58 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 35.11 -0.51 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 33.39 +0.16 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 31.83 -0.20 60 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 29.83 -0.65 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.26 -0.59 58 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 26.87 -0.68 59 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 25.51 -0.17 59 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 24.04 -0.60 59 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 22.73 -0.30 59 0 0 0
30DEC26 110.00 C 21.67 21.67 21.67 22.20 +0.37 62 2 18 0
30DEC26 112.50 C 0.00 0.00 0.00 20.35 -0.45 59 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 19.24 -0.60 59 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 18.30 -0.41 60 0 1,000 0
30DEC26 120.00 C 17.70 17.70 16.57 17.18 -0.52 60 2 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 16.23 -0.51 60 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 15.32 -0.53 60 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 14.58 -0.58 60 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 13.85 -0.22 61 0 210 0
30DEC26 132.50 C 0.00 0.00 0.00 13.11 -0.45 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 12.32 -0.29 61 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 11.63 -0.29 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.37 +0.26 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 10.64 +0.15 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 10.14 +0.25 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.55 +0.22 63 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 8.99 +0.19 62 0 45 0
30DEC26 152.50 C 0.00 0.00 0.00 8.46 -0.29 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 7.96 +0.13 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 7.49 +0.11 62 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 7.05 +0.10 62 0 104 0
30DEC26 162.50 C 0.00 0.00 0.00 6.63 +0.08 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 6.24 +0.05 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 5.87 +0.03 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 5.52 -0.01 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 5.19 -0.06 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 4.88 -0.08 62 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 4.59 -0.16 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 4.31 -0.13 62 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 4.06 -0.20 62 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 3.81 -0.14 62 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 3.59 -0.23 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.37 -0.14 62 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 3.17 -0.23 62 0 41 0
30DEC26 195.00 C 0.00 0.00 0.00 2.98 -0.13 62 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 2.80 -0.22 62 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 2.63 -0.13 62 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 2.33 -0.20 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.06 -0.18 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 1.82 -0.17 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.56 -0.21 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.38 -0.19 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.26 -0.13 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.08 -0.12 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.96 -0.11 62 0 16 0
30DEC26 245.00 C 0.00 0.00 0.00 0.85 -0.10 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.75 -0.10 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.66 -0.09 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.59 -0.08 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.52 -0.08 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.46 -0.07 61 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.41 -0.06 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.36 -0.06 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.32 -0.06 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.29 -0.05 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.26 -0.04 62 0 0 0
30DEC26 300.00 C 0.92 0.92 0.92 0.23 -0.05 62 109 405 +109
30MAR27 65.00 C 0.00 0.00 0.00 55.39 -0.03 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.34 -0.05 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.34 -0.07 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.39 -0.08 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.49 -0.10 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.65 -0.11 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.85 -0.13 59 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 42.11 -0.14 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.92 -0.66 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.27 -0.69 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.66 -0.74 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.69 -0.19 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.62 -0.80 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.19 -0.79 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.90 -0.37 58 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 29.48 -0.48 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.30 -0.38 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.07 -0.42 58 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 25.94 -0.58 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 24.87 -0.54 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.80 -0.30 58 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 22.64 -0.10 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 21.83 -0.42 59 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 20.79 -0.28 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 20.26 -0.58 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 19.40 -0.40 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.60 -0.41 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 17.76 -0.45 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 17.24 +0.39 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 16.70 +0.59 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 15.97 +0.52 61 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 15.19 +0.38 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.57 +0.36 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 13.95 +0.37 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 13.34 +0.32 61 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 12.75 +0.19 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.19 +0.14 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.66 +0.14 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.14 0.00 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.65 -0.02 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.18 -0.09 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 9.74 -0.08 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 9.31 -0.29 60 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 8.90 -0.22 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.51 -0.14 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 8.14 -0.27 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 7.78 -0.27 60 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 7.44 -0.27 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.12 -0.04 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 6.80 -0.06 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 6.51 -0.06 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 6.23 -0.06 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 5.95 -0.07 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 5.70 -0.06 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 5.45 -0.07 60 0 53 0
30MAR27 205.00 C 0.00 0.00 0.00 4.99 -0.07 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 4.57 -0.08 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 4.18 -0.08 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.72 -0.20 59 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 3.51 -0.09 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 3.13 -0.17 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 2.95 -0.09 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.71 -0.08 60 0 31 0
30MAR27 245.00 C 3.16 3.16 3.16 2.42 -0.15 60 10 43 0
30MAR27 250.00 C 2.93 2.96 2.72 2.22 -0.14 60 70 56 +41
30MAR27 255.00 C 2.79 2.79 2.75 2.04 -0.13 60 20 35 +20
30MAR27 260.00 C 0.00 0.00 0.00 1.87 -0.13 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.72 -0.12 59 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 1.58 -0.12 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.46 -0.11 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.34 -0.11 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.23 -0.10 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.14 -0.09 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 56.36 +0.03 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 54.43 +0.03 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 52.52 +0.02 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 50.66 +0.01 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.88 0.00 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.14 0.00 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.44 -0.71 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 43.80 -0.72 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.21 -0.72 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 40.70 -0.69 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 39.18 -0.72 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 37.74 -0.72 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 36.37 -0.70 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.05 -0.67 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 33.73 -0.70 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 32.44 -0.75 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 31.27 -0.72 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 30.32 -0.51 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 29.39 -0.32 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 28.32 -0.28 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.43 -0.26 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.44 -0.16 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.49 -0.16 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 24.55 -0.20 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 23.77 -0.07 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 22.81 -0.08 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.02 -0.08 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 21.24 -0.09 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 20.45 -0.10 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.70 -0.08 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.93 -0.08 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 18.16 -0.09 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 17.54 -0.09 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 16.94 -0.08 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.33 -0.09 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 15.73 -0.09 60 0 38 0
TOTAL CALL 491 32,104 +178
07AUG26 94.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 101 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 126 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 101 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 0.02 -0.06 81 0 1 0
07AUG26 99.00 P 0.00 0.00 0.00 0.03 -0.08 81 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.04 -0.10 80 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.06 -0.13 80 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.09 -0.16 80 0 4 0
07AUG26 103.00 P 0.30 0.30 0.30 0.12 -0.21 79 1 7 -1
07AUG26 104.00 P 0.00 0.00 0.00 0.17 -0.25 80 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.23 -0.30 79 0 115 0
07AUG26 106.00 P 0.50 0.50 0.50 0.31 -0.33 80 1 89 0
07AUG26 107.00 P 0.00 0.00 0.00 0.42 -0.35 80 0 17 0
07AUG26 108.00 P 0.00 0.00 0.00 0.54 -0.41 79 0 33 0
07AUG26 109.00 P 0.62 0.62 0.62 0.66 -0.48 78 1 45 -1
07AUG26 110.00 P 1.02 1.20 0.93 0.85 -0.53 78 32 135 +27
07AUG26 111.00 P 1.20 1.20 1.20 1.13 -0.50 80 1 2 +1
07AUG26 112.00 P 0.00 0.00 0.00 1.33 -0.62 79 0 20 0
07AUG26 113.00 P 0.00 0.00 0.00 1.64 -0.62 79 0 5 0
07AUG26 114.00 P 0.00 0.00 0.00 1.96 -0.69 78 0 5 0
07AUG26 115.00 P 0.00 0.00 0.00 2.41 -0.64 80 0 143 0
07AUG26 116.00 P 2.74 2.90 2.74 2.90 -0.60 81 4 9 +1
07AUG26 117.00 P 0.00 0.00 0.00 3.32 -0.66 80 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 3.95 -0.70 82 0 46 0
07AUG26 119.00 P 0.00 0.00 0.00 4.55 -0.56 82 0 4 0
07AUG26 120.00 P 0.00 0.00 0.00 5.08 -0.69 80 0 2 0
07AUG26 121.00 P 0.00 0.00 0.00 5.77 -0.69 81 0 1 0
07AUG26 122.00 P 0.00 0.00 0.00 6.49 -0.66 81 0 15 0
07AUG26 123.00 P 0.00 0.00 0.00 7.25 -0.61 82 0 3 0
07AUG26 124.00 P 8.55 8.85 8.55 8.03 -0.57 82 5 2 -3
07AUG26 125.00 P 0.00 0.00 0.00 8.85 -0.52 82 0 0 0
07AUG26 126.00 P 0.00 0.00 0.00 9.59 -0.58 79 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 10.46 -0.54 79 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 11.34 -0.49 79 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 12.25 -0.46 79 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 13.57 -0.01 100 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 14.11 -0.38 79 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 15.06 -0.34 79 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 16.02 -0.31 79 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 16.99 -0.28 79 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 18.50 +0.29 120 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 19.51 +0.34 125 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 19.93 -0.20 79 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 21.29 +0.18 121 0 0 0
14AUG26 97.00 P 0.47 0.47 0.47 0.33 - 73 60 60 -
14AUG26 98.00 P 0.00 0.00 0.00 0.41 -0.16 73 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.48 -0.21 73 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.58 -0.22 72 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.70 -0.23 73 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.80 -0.28 72 0 0 0
14AUG26 103.00 P 1.10 1.10 1.10 0.94 -0.31 72 2 2 +2
14AUG26 104.00 P 0.00 0.00 0.00 1.10 -0.34 72 0 3 0
14AUG26 105.00 P 1.40 1.40 1.40 1.31 -0.33 72 1 3 +1
14AUG26 106.00 P 0.00 0.00 0.00 1.48 -0.40 72 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 1.74 -0.39 72 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 1.98 -0.40 72 0 2 0
14AUG26 109.00 P 2.40 2.40 2.40 2.26 -0.44 72 1 3 +1
14AUG26 110.00 P 0.00 0.00 0.00 2.54 -0.48 71 0 4 0
14AUG26 111.00 P 0.00 0.00 0.00 2.88 -0.46 71 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 3.24 -0.49 72 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 3.63 -0.50 71 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 4.06 -0.49 72 0 1 0
14AUG26 115.00 P 0.00 0.00 0.00 4.52 -0.51 72 0 0 0
14AUG26 116.00 P 5.30 5.30 5.30 4.97 -0.50 71 1 1 +1
14AUG26 117.00 P 0.00 0.00 0.00 5.58 -0.40 73 0 0 0
14AUG26 118.00 P 5.60 5.60 5.60 5.94 -0.57 71 1 1 +1
14AUG26 119.00 P 6.45 6.45 6.45 6.58 -0.48 72 30 30 +30
14AUG26 120.00 P 0.00 0.00 0.00 7.20 -0.37 72 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 7.95 -0.38 74 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 8.75 -0.24 76 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 9.14 -0.58 73 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 9.85 -0.56 73 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 10.56 -0.56 73 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 11.28 -0.55 73 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 12.05 -0.51 73 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 12.82 -0.52 72 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 13.60 -0.52 72 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 14.43 -0.46 72 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 15.26 -0.46 72 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 16.09 -0.46 72 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 16.96 -0.42 72 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 17.84 -0.40 73 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 18.72 -0.39 73 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 20.12 +0.13 84 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 21.15 +0.28 87 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 21.41 -0.37 72 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.03 69 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.03 70 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 -0.05 69 0 197 0
28AUG26 82.50 P 0.35 0.35 0.35 0.16 -0.07 69 2 175 -2
28AUG26 85.00 P 0.00 0.00 0.00 0.25 -0.10 69 0 118 0
28AUG26 87.50 P 0.00 0.00 0.00 0.38 -0.14 69 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.57 -0.16 70 0 318 0
28AUG26 92.50 P 0.00 0.00 0.00 0.81 -0.20 70 0 123 0
28AUG26 95.00 P 1.23 1.30 1.20 1.11 -0.27 69 1,270 1,162 -125
28AUG26 97.50 P 0.00 0.00 0.00 1.51 -0.30 70 0 198 0
28AUG26 100.00 P 2.00 2.00 2.00 2.00 -0.30 70 7 398 0
28AUG26 102.50 P 0.00 0.00 0.00 2.56 -0.34 69 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 3.23 -0.35 69 0 34 0
28AUG26 107.50 P 4.05 4.05 4.05 4.05 -0.39 69 2 93 +2
28AUG26 110.00 P 5.35 5.35 5.15 4.91 -0.44 69 7 132 +7
28AUG26 112.50 P 0.00 0.00 0.00 6.01 -0.36 69 0 20 0
28AUG26 115.00 P 0.00 0.00 0.00 7.14 -0.46 69 0 191 0
28AUG26 117.50 P 0.00 0.00 0.00 8.46 -0.46 69 0 277 0
28AUG26 120.00 P 0.00 0.00 0.00 9.91 -0.44 70 0 60 0
28AUG26 122.50 P 0.00 0.00 0.00 11.48 -0.36 70 0 19 0
28AUG26 125.00 P 0.00 0.00 0.00 13.26 -0.24 71 0 101 0
28AUG26 127.50 P 0.00 0.00 0.00 14.72 -0.53 69 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 16.52 -0.53 69 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 18.46 -0.48 69 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.03 +0.13 75 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 23.07 -0.56 76 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 25.34 -0.19 78 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.40 -0.15 77 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 29.68 -0.59 78 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 32.24 +0.19 83 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.20 -0.22 79 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 36.30 -0.41 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.77 -0.39 79 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 41.08 -0.38 78 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.65 -0.09 83 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 45.51 -0.51 66 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 48.16 -0.39 75 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 51.25 +0.28 94 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 53.70 +0.12 96 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 56.58 +0.74 107 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.92 -0.22 71 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 60.40 -0.30 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.43 +0.08 100 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.90 +0.33 101 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 67.90 -0.25 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.40 -0.33 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 72.90 -0.48 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.40 -0.48 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 77.90 -0.48 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.04 66 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.06 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 -0.07 66 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 -0.11 65 0 3 0
29SEP26 77.50 P 0.88 0.88 0.88 0.53 -0.15 65 2 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 -0.13 66 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 1.00 -0.18 66 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 1.30 -0.19 66 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 1.68 -0.23 66 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 2.09 -0.27 66 0 39 0
29SEP26 92.50 P 0.00 0.00 0.00 2.62 -0.29 66 0 229 0
29SEP26 95.00 P 3.34 3.34 3.27 3.17 -0.34 66 3 623 +1
29SEP26 97.50 P 0.00 0.00 0.00 3.87 -0.30 66 0 640 0
29SEP26 100.00 P 4.90 4.90 4.90 4.58 -0.28 66 1 639 0
29SEP26 102.50 P 0.00 0.00 0.00 5.41 -0.32 66 0 71 0
29SEP26 105.00 P 0.00 0.00 0.00 6.31 -0.32 66 0 68 0
29SEP26 107.50 P 0.00 0.00 0.00 7.30 -0.31 66 0 68 0
29SEP26 110.00 P 8.55 8.55 8.55 8.38 -0.33 66 5 248 +5
29SEP26 112.50 P 0.00 0.00 0.00 9.50 -0.37 66 0 356 0
29SEP26 115.00 P 11.11 11.11 11.11 10.85 -0.26 66 41 975 +39
29SEP26 117.50 P 0.00 0.00 0.00 12.06 -0.44 66 0 173 0
29SEP26 120.00 P 0.00 0.00 0.00 13.64 -0.24 67 0 185 0
29SEP26 122.50 P 0.00 0.00 0.00 15.17 -0.32 67 0 161 0
29SEP26 125.00 P 0.00 0.00 0.00 16.77 -0.31 67 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 18.40 -0.36 67 0 66 0
29SEP26 130.00 P 0.00 0.00 0.00 20.38 +0.05 69 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 22.26 -0.30 69 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 24.14 -0.26 69 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 26.07 -0.25 70 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 28.11 -0.29 71 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 30.15 -0.33 71 0 89 0
29SEP26 145.00 P 0.00 0.00 0.00 32.16 -0.52 71 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 34.43 -0.43 73 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 36.60 -0.44 73 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 38.83 -0.12 74 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 40.86 -0.63 73 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 43.30 -0.26 75 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 45.71 -0.24 77 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 48.10 -0.18 78 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 50.06 -0.47 76 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 52.57 -0.60 78 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 54.71 -0.28 77 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 57.49 +0.23 82 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 59.50 -0.67 79 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 61.81 -0.08 79 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 64.38 -0.15 82 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 66.44 -0.98 78 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 69.17 -0.14 83 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 71.05 -0.65 76 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 73.86 -0.83 82 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.45 0.00 85 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.93 +0.08 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.28 -0.02 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.62 -0.12 85 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.90 +0.19 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.48 -0.10 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.74 +0.26 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.37 -0.07 92 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 108.64 +0.30 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.56 +0.25 101 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.90 -0.42 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.90 -0.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.90 -0.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.90 -0.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.90 -0.10 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 142.90 -0.10 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 147.90 -0.10 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 152.90 -0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.90 -0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.90 -0.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.90 -0.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.90 -0.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.90 -0.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.90 -0.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.29 -0.05 64 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.39 -0.08 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.54 -0.08 64 0 0 0
29OCT26 72.50 P 1.00 1.00 1.00 0.72 -0.11 64 4 15 0
29OCT26 75.00 P 1.25 1.25 1.25 0.96 -0.13 64 3 60 -3
29OCT26 77.50 P 0.00 0.00 0.00 1.21 -0.15 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.51 -0.17 64 0 1 0
29OCT26 82.50 P 2.16 2.16 2.16 1.90 -0.20 64 15 55 0
29OCT26 85.00 P 2.60 2.60 2.60 2.38 -0.15 64 15 32 0
29OCT26 87.50 P 0.00 0.00 0.00 2.82 -0.26 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.48 -0.16 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 4.13 -0.32 64 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 4.86 -0.33 65 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 5.56 -0.41 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 6.41 -0.23 64 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 7.34 -0.24 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 8.35 -0.25 64 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 9.44 -0.25 64 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.60 -0.27 64 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 11.81 -0.30 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.13 -0.29 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.50 -0.49 65 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 15.96 -0.29 64 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 17.76 -0.30 66 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 19.32 -0.46 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.02 -0.51 66 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.70 -0.55 66 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.47 -0.50 67 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.36 -0.38 67 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.12 -0.52 67 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.16 -0.40 68 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 32.07 -0.52 68 0 13 0
27NOV26 95.00 P 0.00 0.00 0.00 6.29 -0.36 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 7.21 -0.38 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.06 -0.25 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.06 -0.26 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.14 -0.26 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.28 -0.27 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 12.46 -0.31 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 13.77 -0.28 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.08 -0.52 64 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 16.47 -0.50 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.95 -0.33 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.59 -0.46 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.23 -0.47 65 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.98 -0.37 65 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.52 -0.59 65 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.31 -0.59 65 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.08 -0.60 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 29.92 -0.65 66 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.95 -0.20 66 0 0 0
30DEC26 65.00 P 1.35 1.35 1.35 0.95 -0.09 61 1 120 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.13 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 1.50 -0.18 61 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 1.82 -0.21 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 -0.17 62 0 3 0
30DEC26 77.50 P 2.99 2.99 2.99 2.75 -0.18 62 15 17 +15
30DEC26 80.00 P 0.00 0.00 0.00 3.27 -0.23 62 0 37 0
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -0.23 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.45 -0.26 62 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 5.19 -0.28 62 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 5.95 -0.29 62 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 6.72 -0.33 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 7.67 -0.26 63 0 32 0
30DEC26 97.50 P 8.45 8.45 8.45 8.62 -0.24 63 5 118 0
30DEC26 100.00 P 0.00 0.00 0.00 9.49 -0.13 62 0 468 0
30DEC26 102.50 P 10.93 10.93 10.93 10.54 -0.15 62 5 326 +4
30DEC26 105.00 P 0.00 0.00 0.00 11.66 -0.10 62 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 12.85 -0.17 62 0 1 0
30DEC26 110.00 P 14.49 14.49 14.49 14.10 -0.18 62 11 541 0
30DEC26 112.50 P 15.94 15.94 15.94 15.40 -0.20 62 7 568 0
30DEC26 115.00 P 17.13 17.13 17.13 16.77 -0.28 62 5 31 +5
30DEC26 117.50 P 0.00 0.00 0.00 18.19 -0.24 63 0 1,000 0
30DEC26 120.00 P 20.00 20.00 20.00 19.67 -0.41 63 3 2,007 0
30DEC26 122.50 P 0.00 0.00 0.00 21.21 -0.21 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 22.78 -0.22 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.39 -0.73 63 0 0 0
30DEC26 130.00 P 26.00 26.00 26.00 25.44 -0.84 61 2 7 +2
30DEC26 132.50 P 0.00 0.00 0.00 27.82 -0.71 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 29.63 -0.73 63 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.53 -0.60 64 0 1 0
30DEC26 140.00 P 33.50 33.50 33.50 33.42 -0.63 64 2 4 +2
30DEC26 142.50 P 0.00 0.00 0.00 35.40 +0.04 65 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 37.44 -0.13 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 39.38 -0.45 65 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 41.16 -0.01 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 43.10 -0.80 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.15 -0.83 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 47.55 -0.41 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 49.41 -0.74 66 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.53 -0.15 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 53.71 -0.64 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 55.88 -0.12 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 58.13 -0.01 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 60.32 -0.04 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 62.47 -0.31 67 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 64.83 -0.12 68 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 66.80 -0.22 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 69.20 -0.36 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.35 -0.19 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 72.47 -1.34 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 74.79 -1.33 62 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.12 -0.27 62 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 79.46 -0.26 62 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 81.80 -0.26 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.14 -0.26 62 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 88.90 -0.20 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 93.66 -0.22 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 98.74 +0.06 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.37 -0.13 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.64 +0.28 67 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.56 +0.25 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 118.01 -0.31 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.95 -0.14 61 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.92 -0.12 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.90 -0.11 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.90 -0.10 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.90 -0.10 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.90 -0.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.90 -0.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.90 -0.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.90 -0.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.90 -0.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.90 -0.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.90 -0.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.90 -0.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.05 -0.12 59 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 2.49 -0.13 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 2.94 -0.14 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 3.43 -0.17 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 -0.18 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.62 -0.18 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 5.26 -0.22 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.03 -0.40 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.79 -0.22 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 7.56 -0.49 59 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 8.51 -0.26 60 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 9.45 -0.27 59 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 10.40 -0.27 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 11.44 -0.30 59 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 12.95 -0.16 61 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 14.07 -0.20 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.26 -0.20 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 16.50 -0.21 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.77 -0.24 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.14 -0.23 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.56 -0.21 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 21.98 -0.08 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 23.50 -0.05 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 24.76 -0.46 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.91 +0.06 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.50 -0.37 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 30.17 -0.37 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.29 -0.95 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.26 -0.65 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 35.00 -0.76 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.68 -0.90 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.78 -0.66 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.64 -0.25 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.45 -0.85 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.60 -1.27 59 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 45.50 -1.16 60 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 48.31 +0.55 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.33 +0.64 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.39 -0.34 60 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 53.42 -0.34 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.46 -0.35 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 57.51 -0.34 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 59.56 -0.34 60 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 61.62 -0.34 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.77 -0.31 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.93 -0.32 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 68.10 -0.31 59 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 70.27 -0.31 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.44 -0.31 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.62 -0.31 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.81 -0.30 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.07 -0.27 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.33 -0.27 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.60 -0.27 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.87 -0.27 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.42 -0.27 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.02 -0.25 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.71 -0.23 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 104.42 -0.22 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 109.14 -0.22 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.88 -0.22 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 118.69 -0.19 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.53 -0.18 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 128.37 -0.18 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 133.24 -0.17 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 138.13 -0.15 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.05 -0.14 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.99 -0.13 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 152.94 -0.13 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 157.90 -0.13 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 162.90 -0.10 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 167.90 -0.10 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 172.90 -0.10 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 3.54 -0.06 59 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 4.16 -0.06 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.78 -0.06 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.40 -0.06 59 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.17 -0.26 59 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 6.96 -0.07 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.74 -0.31 59 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 8.62 -0.08 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.58 -0.36 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 10.23 -0.40 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 11.51 -0.09 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 12.60 -0.10 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.75 -0.11 59 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 14.91 -0.10 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.89 -0.32 58 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 17.07 -0.32 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.16 -0.47 58 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.46 -0.45 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 21.30 +0.07 59 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 22.26 -0.33 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 23.62 -0.38 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 25.09 -0.36 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.59 -0.34 57 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 28.28 -0.20 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.87 +0.25 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 31.49 -0.19 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 33.89 +0.21 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 35.27 -0.47 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.99 -0.52 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 38.70 -0.54 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.42 -0.13 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.15 -0.20 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 44.01 -0.18 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.89 -0.12 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.76 -0.13 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.64 -0.12 59 0 167 0
TOTAL PUT 1,574 31,144 +13
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$1177.000
07AUG26 760.00 C 0.00 0.00 0.00 417.19 +170.49 138 0 0 0
07AUG26 765.00 C 0.00 0.00 0.00 412.19 +170.41 134 0 0 0
07AUG26 770.00 C 0.00 0.00 0.00 407.19 +170.32 130 0 0 0
07AUG26 775.00 C 0.00 0.00 0.00 402.19 +170.22 126 0 0 0
07AUG26 780.00 C 0.00 0.00 0.00 397.19 +170.11 120 0 0 0
07AUG26 785.00 C 0.00 0.00 0.00 392.20 +169.99 132 0 0 0
07AUG26 790.00 C 0.00 0.00 0.00 387.20 +169.85 129 0 0 0
07AUG26 795.00 C 0.00 0.00 0.00 382.20 +169.69 126 0 0 0
07AUG26 800.00 C 0.00 0.00 0.00 377.21 +169.52 130 0 0 0
07AUG26 805.00 C 0.00 0.00 0.00 372.21 +169.32 128 0 0 0
07AUG26 810.00 C 0.00 0.00 0.00 367.22 +169.11 130 0 0 0
07AUG26 815.00 C 0.00 0.00 0.00 362.22 +168.87 128 0 0 0
07AUG26 820.00 C 0.00 0.00 0.00 357.23 +168.60 129 0 0 0
07AUG26 825.00 C 0.00 0.00 0.00 352.24 +168.31 129 0 0 0
07AUG26 830.00 C 0.00 0.00 0.00 347.25 +167.99 130 0 0 0
07AUG26 835.00 C 0.00 0.00 0.00 342.26 +167.64 129 0 0 0
07AUG26 840.00 C 0.00 0.00 0.00 337.27 +167.26 129 0 0 0
07AUG26 845.00 C 0.00 0.00 0.00 332.29 +166.85 130 0 0 0
07AUG26 850.00 C 0.00 0.00 0.00 327.31 +166.39 130 0 0 0
07AUG26 855.00 C 0.00 0.00 0.00 322.32 +165.89 129 0 0 0
07AUG26 860.00 C 0.00 0.00 0.00 317.35 +165.37 130 0 0 0
07AUG26 865.00 C 0.00 0.00 0.00 312.37 +164.79 129 0 0 0
07AUG26 870.00 C 0.00 0.00 0.00 307.40 +164.17 129 0 0 0
07AUG26 875.00 C 0.00 0.00 0.00 302.44 +163.51 130 0 0 0
07AUG26 880.00 C 0.00 0.00 0.00 297.47 +162.79 129 0 1 0
07AUG26 885.00 C 0.00 0.00 0.00 292.52 +162.04 130 0 0 0
07AUG26 890.00 C 0.00 0.00 0.00 287.57 +161.23 130 0 5 0
07AUG26 895.00 C 0.00 0.00 0.00 282.62 +160.36 129 0 0 0
07AUG26 900.00 C 0.00 0.00 0.00 277.69 +159.45 130 0 1 0
07AUG26 905.00 C 0.00 0.00 0.00 272.76 +158.48 130 0 6 0
07AUG26 910.00 C 0.00 0.00 0.00 267.84 +157.45 129 0 0 0
07AUG26 915.00 C 0.00 0.00 0.00 262.93 +156.37 129 0 0 0
07AUG26 920.00 C 0.00 0.00 0.00 258.03 +155.22 129 0 2 0
07AUG26 925.00 C 0.00 0.00 0.00 253.14 +154.02 129 0 0 0
07AUG26 930.00 C 0.00 0.00 0.00 248.26 +152.76 129 0 5 0
07AUG26 935.00 C 0.00 0.00 0.00 243.40 +151.44 129 0 2 0
07AUG26 940.00 C 0.00 0.00 0.00 238.56 +150.07 129 0 1 0
07AUG26 945.00 C 0.00 0.00 0.00 233.72 +148.62 129 0 7 0
07AUG26 950.00 C 0.00 0.00 0.00 228.91 +147.13 129 0 3 0
07AUG26 955.00 C 0.00 0.00 0.00 224.12 +145.57 129 0 6 0
07AUG26 960.00 C 0.00 0.00 0.00 219.34 +143.95 129 0 8 0
07AUG26 965.00 C 0.00 0.00 0.00 214.59 +142.28 129 0 0 0
07AUG26 970.00 C 0.00 0.00 0.00 209.86 +140.55 129 0 2 0
07AUG26 975.00 C 0.00 0.00 0.00 205.16 +140.76 129 0 0 0
07AUG26 980.00 C 98.00 205.00 98.00 200.48 +138.84 129 22 126 -15
07AUG26 985.00 C 0.00 0.00 0.00 195.83 +136.86 129 0 35 0
07AUG26 990.00 C 0.00 0.00 0.00 191.21 +134.84 129 0 3 0
07AUG26 995.00 C 0.00 0.00 0.00 186.62 +132.77 129 0 1 0
07AUG26 1,000.00 C 106.48 125.98 106.48 182.07 +130.66 129 2 35 +2
07AUG26 1,005.00 C 0.00 0.00 0.00 177.55 +128.50 129 0 1 0
07AUG26 1,010.00 C 0.00 0.00 0.00 173.07 +126.31 129 0 1 0
07AUG26 1,015.00 C 0.00 0.00 0.00 168.62 +124.07 129 0 0 0
07AUG26 1,020.00 C 152.50 152.50 152.50 164.22 +121.80 129 1 1 0
07AUG26 1,025.00 C 0.00 0.00 0.00 159.86 +118.17 129 0 2 0
07AUG26 1,030.00 C 0.00 0.00 0.00 155.54 +117.16 129 0 2 0
07AUG26 1,035.00 C 0.00 0.00 0.00 151.27 +114.80 129 0 0 0
07AUG26 1,040.00 C 135.00 135.00 135.00 147.05 +112.42 129 1 2 0
07AUG26 1,045.00 C 0.00 0.00 0.00 142.88 +110.02 129 0 0 0
07AUG26 1,050.00 C 0.00 0.00 0.00 138.75 +107.46 129 0 42 0
07AUG26 1,055.00 C 0.00 0.00 0.00 134.69 +104.00 129 0 4 0
07AUG26 1,060.00 C 0.00 0.00 0.00 130.67 +101.32 129 0 0 0
07AUG26 1,065.00 C 0.00 0.00 0.00 126.71 +98.61 129 0 0 0
07AUG26 1,070.00 C 50.00 65.00 50.00 119.13 +92.55 116 2 0 0
07AUG26 1,075.00 C 90.00 90.00 90.00 115.41 +90.29 117 1 2 0
07AUG26 1,080.00 C 53.18 72.00 53.18 111.74 +88.01 118 4 1 -3
07AUG26 1,085.00 C 65.00 96.00 65.00 108.14 +85.74 119 22 2 -18
07AUG26 1,090.00 C 0.00 0.00 0.00 104.60 +83.47 119 0 0 0
07AUG26 1,095.00 C 0.00 0.00 0.00 101.12 +81.20 120 0 0 0
07AUG26 1,100.00 C 43.00 105.00 43.00 97.70 +78.93 121 23 157 -11
07AUG26 1,105.00 C 0.00 0.00 0.00 94.35 +76.68 121 0 0 0
07AUG26 1,110.00 C 60.00 60.00 60.00 91.07 +74.45 122 3 1 -1
07AUG26 1,115.00 C 0.00 0.00 0.00 87.85 +72.22 122 0 0 0
07AUG26 1,120.00 C 50.00 70.00 50.00 84.70 +70.01 122 2 2 -1
07AUG26 1,125.00 C 0.00 0.00 0.00 81.62 +67.82 123 0 1 0
07AUG26 1,130.00 C 0.00 0.00 0.00 78.61 +65.66 123 0 0 0
07AUG26 1,135.00 C 0.00 0.00 0.00 75.67 +63.52 124 0 0 0
07AUG26 1,140.00 C 0.00 0.00 0.00 72.80 +61.42 124 0 0 0
07AUG26 1,145.00 C 0.00 0.00 0.00 70.00 +59.33 124 0 15 0
07AUG26 1,150.00 C 34.00 74.00 32.50 67.27 +57.28 124 43 48 +10
07AUG26 1,155.00 C 58.48 58.48 55.00 64.61 +55.27 125 46 32 +31
07AUG26 1,160.00 C 0.00 0.00 0.00 62.02 +53.28 125 0 15 0
07AUG26 1,165.00 C 0.00 0.00 0.00 59.50 +51.33 125 0 6 0
07AUG26 1,170.00 C 0.00 0.00 0.00 57.06 +49.43 125 0 0 0
07AUG26 1,175.00 C 44.00 44.00 44.00 54.68 +47.56 125 1 1 +1
07AUG26 1,180.00 C 0.00 0.00 0.00 52.42 +45.78 126 0 1 0
07AUG26 1,185.00 C 56.01 56.01 56.01 50.44 +44.43 126 15 15 +15
07AUG26 1,190.00 C 40.00 48.00 40.00 48.56 +42.96 127 2 3 +1
07AUG26 1,195.00 C 0.00 0.00 0.00 46.73 +41.51 128 0 1 0
07AUG26 1,200.00 C 28.00 50.00 28.00 45.37 +40.51 130 16 26 -2
07AUG26 1,205.00 C 0.00 0.00 0.00 43.27 +38.75 130 0 0 0
07AUG26 1,210.00 C 37.00 37.00 34.01 41.07 +36.87 129 4 17 0
07AUG26 1,215.00 C 49.50 49.50 49.50 40.48 +36.58 132 1 17 +1
07AUG26 1,220.00 C 24.50 24.50 24.50 37.71 +34.08 130 1 17 +1
07AUG26 1,225.00 C 0.00 0.00 0.00 36.72 +33.35 132 0 15 0
07AUG26 1,230.00 C 45.31 45.31 31.00 35.04 +31.92 132 14 211 +1
07AUG26 1,235.00 C 0.00 0.00 0.00 33.35 +30.46 132 0 0 0
07AUG26 1,240.00 C 0.00 0.00 0.00 31.73 +29.05 132 0 0 0
07AUG26 1,245.00 C 0.00 0.00 0.00 30.17 +27.68 132 0 0 0
07AUG26 1,250.00 C 26.00 26.00 26.00 28.68 +26.38 132 1 1 +1
07AUG26 1,255.00 C 0.00 0.00 0.00 27.24 +25.11 132 0 0 0
07AUG26 1,260.00 C 13.00 32.00 13.00 25.86 +23.89 131 17 27 +10
14AUG26 760.00 C 0.00 0.00 0.00 418.26 +166.73 114 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 413.34 +166.39 115 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 408.42 +166.02 115 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 403.51 +165.64 115 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 398.61 +165.23 115 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 393.71 +164.80 115 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 388.82 +164.34 114 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 383.95 +163.87 115 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 379.08 +163.37 115 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 374.22 +167.12 115 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 369.37 +162.28 115 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 364.53 +161.70 115 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 359.71 +161.10 115 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 354.89 +160.46 115 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 350.09 +159.80 115 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 345.31 +159.12 115 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 340.54 +158.40 115 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 335.78 +157.66 115 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 331.04 +156.89 115 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 326.32 +156.09 115 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 321.61 +155.26 115 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 316.92 +154.40 115 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 312.25 +153.51 115 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 307.60 +152.60 115 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 302.97 +151.66 115 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 298.36 +150.68 115 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 293.78 +149.69 115 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 289.21 +148.66 115 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 284.68 +147.61 115 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 280.16 +146.52 115 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 267.84 +137.58 58 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 263.74 +136.81 75 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 258.76 +135.11 73 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 257.99 +137.56 98 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 257.98 +140.72 115 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 246.02 +131.87 85 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 241.82 +130.73 88 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 237.66 +129.57 90 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 233.53 +128.39 92 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 229.43 +127.19 93 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 225.36 +125.96 95 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 221.32 +124.71 96 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 217.32 +126.26 97 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 213.35 +124.89 98 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 209.42 +123.50 99 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 205.52 +122.09 100 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 201.66 +120.68 100 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 197.83 +119.23 101 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 194.04 +117.78 102 0 10 0
14AUG26 1,005.00 C 0.00 0.00 0.00 192.36 +118.39 107 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 192.35 +120.61 115 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 184.83 +115.28 107 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 184.82 +117.40 115 0 2 0
14AUG26 1,025.00 C 0.00 0.00 0.00 181.11 +115.78 115 0 15 0
14AUG26 1,030.00 C 0.00 0.00 0.00 177.45 +114.15 115 0 1 0
14AUG26 1,035.00 C 0.00 0.00 0.00 173.83 +112.52 115 0 15 0
14AUG26 1,040.00 C 0.00 0.00 0.00 170.25 +110.88 115 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 166.72 +109.24 115 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 163.23 +107.59 115 0 14 0
14AUG26 1,055.00 C 0.00 0.00 0.00 159.78 +105.94 115 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 156.38 +104.02 115 0 8 0
14AUG26 1,065.00 C 0.00 0.00 0.00 153.02 +102.48 115 0 1 0
14AUG26 1,070.00 C 0.00 0.00 0.00 149.70 +100.98 115 0 15 0
14AUG26 1,075.00 C 95.90 95.90 95.90 146.43 +99.29 115 2 50 +2
14AUG26 1,080.00 C 0.00 0.00 0.00 143.21 +97.35 115 0 56 0
14AUG26 1,085.00 C 96.00 96.00 96.00 140.03 +94.18 115 1 1 0
14AUG26 1,090.00 C 0.00 0.00 0.00 136.90 +92.96 115 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 133.81 +91.19 115 0 30 0
14AUG26 1,100.00 C 85.00 130.00 85.00 130.77 +89.42 115 2 1 +1
14AUG26 1,105.00 C 0.00 0.00 0.00 127.77 +87.40 115 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 124.82 +85.58 115 1 1 -1
14AUG26 1,115.00 C 0.00 0.00 0.00 121.92 +84.05 115 0 15 0
14AUG26 1,120.00 C 0.00 0.00 0.00 119.06 +82.52 115 1 1 +1
14AUG26 1,125.00 C 75.29 115.75 75.29 112.76 +77.51 110 4 4 +4
14AUG26 1,130.00 C 0.00 0.00 0.00 110.08 +76.08 110 0 1 0
14AUG26 1,135.00 C 0.00 0.00 0.00 107.44 +74.65 110 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 104.85 +73.24 110 0 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 102.30 +71.83 110 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 99.79 +70.43 110 1 1 +1
14AUG26 1,155.00 C 0.00 0.00 0.00 97.33 +69.04 111 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 94.92 +67.67 111 0 0 0
14AUG26 1,165.00 C 81.58 81.58 81.58 92.54 +66.30 111 15 15 +15
14AUG26 1,170.00 C 79.63 85.27 79.63 90.21 +64.94 111 21 18 +18
14AUG26 1,175.00 C 0.00 0.00 0.00 87.93 +63.60 111 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 85.68 +62.26 111 0 0 0
14AUG26 1,185.00 C 0.00 0.00 0.00 83.48 +60.95 111 0 0 0
14AUG26 1,190.00 C 0.00 0.00 0.00 81.38 +59.70 111 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 79.21 +58.35 111 0 0 0
14AUG26 1,200.00 C 70.00 78.00 70.00 79.20 +59.14 114 2 8 +1
14AUG26 1,205.00 C 0.00 0.00 0.00 77.51 +58.22 115 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 75.74 +57.19 115 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 74.18 +56.35 116 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 72.34 +55.21 116 0 2 0
14AUG26 1,225.00 C 0.00 0.00 0.00 70.70 +54.24 116 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 69.10 +53.28 117 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 67.53 +52.34 117 0 0 0
14AUG26 1,240.00 C 58.00 62.50 58.00 65.85 +51.26 117 2 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 63.38 +49.37 116 0 0 0
14AUG26 1,250.00 C 56.55 56.55 56.55 62.03 +48.58 117 1 3 +1
14AUG26 1,255.00 C 50.72 50.72 50.72 60.51 +47.60 117 15 15 +15
14AUG26 1,260.00 C 37.00 64.00 37.00 58.80 +46.41 117 14 218 +1
28AUG26 710.00 C 0.00 0.00 0.00 467.79 +161.14 0 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 458.08 +160.22 0 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 448.43 +167.93 58 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 438.72 +166.54 71 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 429.22 +165.24 78 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 418.26 +162.36 0 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 410.22 +162.27 83 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 400.80 +160.68 84 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 391.46 +159.04 86 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 380.75 +155.89 79 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 371.63 +154.19 82 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 364.03 +153.87 89 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 353.56 +150.53 85 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 345.99 +149.95 90 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 337.19 +142.14 91 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 328.38 +140.22 91 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 319.88 +138.46 92 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 309.83 +134.98 89 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 301.93 +133.50 91 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 294.13 +131.96 92 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 286.45 +130.37 93 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 278.87 +128.72 94 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 271.41 +127.03 95 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 264.07 +125.30 96 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 256.84 +123.52 97 0 23 0
28AUG26 960.00 C 227.00 227.00 224.00 249.73 +121.70 97 142 1,912 -25
28AUG26 970.00 C 0.00 0.00 0.00 242.74 +123.53 98 0 53 0
28AUG26 980.00 C 188.97 188.97 188.97 235.88 +121.50 99 1 11 0
28AUG26 990.00 C 0.00 0.00 0.00 229.14 +119.43 99 0 6 0
28AUG26 1,000.00 C 160.00 210.00 160.00 222.52 +117.34 100 5 30 -1
28AUG26 1,010.00 C 0.00 0.00 0.00 216.03 +115.23 100 0 3 0
28AUG26 1,020.00 C 0.00 0.00 0.00 209.67 +113.11 100 0 3 0
28AUG26 1,030.00 C 0.00 0.00 0.00 203.43 +110.96 101 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 197.32 +107.72 101 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 191.34 +104.95 101 0 2 0
28AUG26 1,060.00 C 0.00 0.00 0.00 185.49 +102.20 102 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 179.77 +99.99 102 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 174.17 +97.07 102 0 21 0
28AUG26 1,090.00 C 0.00 0.00 0.00 168.70 +94.24 102 0 17 0
28AUG26 1,100.00 C 146.95 146.95 146.95 163.36 +91.79 103 1 36 -1
28AUG26 1,110.00 C 0.00 0.00 0.00 163.03 +94.50 107 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 157.78 +92.37 107 0 15 0
28AUG26 1,130.00 C 0.00 0.00 0.00 148.08 +85.66 103 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 143.24 +83.69 103 0 0 0
28AUG26 1,150.00 C 130.00 145.00 120.00 138.52 +81.73 104 78 125 -4
28AUG26 1,160.00 C 120.46 120.46 120.46 133.92 +79.78 104 15 15 +15
28AUG26 1,170.00 C 116.80 116.80 116.80 129.45 +77.85 104 15 15 +15
28AUG26 1,180.00 C 110.77 110.77 110.77 125.09 +75.93 104 8 8 +8
28AUG26 1,190.00 C 92.00 120.00 92.00 120.84 +74.01 104 17 16 +15
28AUG26 1,200.00 C 100.00 122.17 100.00 118.00 +73.41 105 65 83 +53
28AUG26 1,210.00 C 102.57 110.15 102.57 114.19 +71.74 106 17 18 +17
28AUG26 1,220.00 C 116.23 116.23 103.00 110.92 +70.52 106 16 17 +16
28AUG26 1,230.00 C 111.78 112.86 111.78 107.76 +69.32 107 30 34 +30
28AUG26 1,240.00 C 108.55 109.61 108.55 104.72 +68.15 107 21 21 +21
28AUG26 1,250.00 C 105.12 105.12 105.12 101.79 +67.01 108 15 18 +15
28AUG26 1,260.00 C 0.00 0.00 0.00 98.98 +65.92 109 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 96.27 +64.84 109 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 93.09 +63.22 109 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 89.74 +61.36 109 0 0 0
28AUG26 1,300.00 C 58.40 86.50 58.40 85.55 +58.60 109 6 268 +5
28AUG26 1,310.00 C 53.27 88.00 50.00 83.33 +57.73 109 207 315 +124
29SEP26 710.00 C 0.00 0.00 0.00 469.91 +144.54 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 460.90 +143.31 54 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 452.27 +142.35 62 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 443.96 +141.60 67 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 435.73 +140.80 70 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 427.58 +139.97 73 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 419.52 +139.11 75 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 411.53 +138.20 77 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 403.64 +137.26 78 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 395.83 +136.28 79 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 388.11 +135.27 80 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 380.48 +141.61 81 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 372.95 +140.35 82 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 365.50 +139.04 83 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 358.15 +137.72 84 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 350.90 +136.37 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 343.74 +135.00 85 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 336.68 +133.60 86 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 329.71 +132.18 86 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 322.85 +130.75 87 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 316.08 +129.29 87 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 309.41 +127.82 87 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 302.84 +126.32 88 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 296.38 +124.83 88 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 290.01 +123.31 88 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 283.74 +121.78 89 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 277.57 +120.23 89 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 271.50 +118.68 89 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 265.53 +117.12 89 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 259.67 +115.56 90 0 10 0
29SEP26 1,010.00 C 0.00 0.00 0.00 253.90 +113.99 90 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 248.23 +112.41 90 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 242.65 +110.82 90 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 237.18 +109.24 90 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 231.81 +107.24 91 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 226.53 +105.83 91 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 221.35 +102.83 91 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 216.26 +101.55 91 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 211.27 +99.40 91 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 206.37 +97.33 91 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 201.57 +95.17 91 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 196.86 +92.99 92 0 0 0
29SEP26 1,130.00 C 173.84 173.84 173.84 192.24 +90.71 92 5 0 -5
29SEP26 1,140.00 C 0.00 0.00 0.00 187.71 +88.86 92 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 183.28 +86.28 92 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 178.93 +84.92 92 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 174.67 +83.56 92 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 170.49 +82.19 92 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 166.40 +80.84 92 0 0 0
29SEP26 1,200.00 C 144.94 144.94 144.94 162.40 +79.50 92 15 17 +14
29SEP26 1,210.00 C 148.57 148.57 148.57 158.48 +78.17 92 15 15 +15
29SEP26 1,220.00 C 0.00 0.00 0.00 154.64 +76.84 92 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 150.89 +75.53 93 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 147.71 +74.71 93 0 0 0
29SEP26 1,250.00 C 127.00 138.78 127.00 144.62 +73.92 93 3 3 +3
29SEP26 1,260.00 C 0.00 0.00 0.00 141.37 +72.90 93 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 139.71 +73.40 94 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 136.90 +72.69 95 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 134.18 +72.01 95 0 0 0
29SEP26 1,300.00 C 133.00 133.00 133.00 133.00 +72.81 96 1 1 +1
29SEP26 1,310.00 C 128.00 128.00 128.00 128.98 +70.70 96 1 10 +1
29OCT26 710.00 C 0.00 0.00 0.00 480.98 +150.12 72 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 469.99 +145.89 68 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 462.12 +144.68 70 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 454.24 +143.47 71 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 447.98 +143.87 75 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 440.02 +142.58 75 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 432.17 +141.39 76 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 424.44 +140.01 76 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 416.81 +138.34 77 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 409.38 +136.86 78 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 401.88 +135.32 78 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 394.59 +133.98 78 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 387.40 +132.74 78 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 380.33 +131.63 79 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 373.41 +130.32 79 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 366.74 +128.85 80 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 360.07 +127.38 80 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 353.40 +125.91 81 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 346.74 +124.45 81 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 340.14 +123.05 81 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 333.82 +121.93 81 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 327.66 +120.97 82 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 321.57 +119.44 82 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 315.61 +117.91 82 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 309.66 +116.40 82 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 303.70 +114.87 83 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 297.74 +113.34 83 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 291.79 +111.82 83 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 285.83 +110.30 83 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 280.61 +109.51 83 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 275.40 +108.34 84 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 270.20 +106.82 84 0 11 0
29OCT26 1,030.00 C 0.00 0.00 0.00 265.00 +105.30 84 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 259.79 +103.77 84 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 254.59 +102.25 84 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 249.38 +100.72 84 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 244.55 +99.57 84 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 239.94 +98.64 85 0 1 0
29OCT26 1,090.00 C 0.00 0.00 0.00 235.56 +94.27 85 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 231.90 +90.62 85 0 30 0
29OCT26 1,110.00 C 0.00 0.00 0.00 227.64 +89.64 86 0 15 0
29OCT26 1,120.00 C 0.00 0.00 0.00 221.79 +86.76 85 0 45 0
29OCT26 1,130.00 C 0.00 0.00 0.00 220.14 +88.05 86 0 25 0
29OCT26 1,140.00 C 0.00 0.00 0.00 216.04 +86.10 87 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 211.55 +84.77 87 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 203.56 +79.93 85 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 199.63 +79.16 85 0 6 0
29OCT26 1,180.00 C 180.61 199.00 180.61 195.90 +78.59 86 17 17 +17
29OCT26 1,190.00 C 177.09 182.41 177.09 192.24 +78.08 86 30 37 +30
29OCT26 1,200.00 C 173.65 178.93 173.65 189.00 +77.60 86 31 32 +31
29OCT26 1,210.00 C 176.09 176.09 176.09 185.36 +76.44 86 15 15 +15
29OCT26 1,220.00 C 0.00 0.00 0.00 181.45 +75.00 86 0 0 0
29OCT26 1,230.00 C 185.38 185.38 185.38 179.61 +75.64 87 15 46 +15
29OCT26 1,240.00 C 181.94 181.94 181.94 175.04 +73.54 86 15 15 +15
29OCT26 1,250.00 C 0.00 0.00 0.00 174.25 +75.23 88 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 168.54 +72.00 87 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 168.53 +74.46 89 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 161.78 +70.19 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 159.24 +70.12 88 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 157.54 +70.90 88 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 153.21 +68.56 88 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 496.09 +145.67 78 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 496.08 +145.67 86 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 488.34 +154.99 86 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 480.90 +150.61 86 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 473.46 +143.18 86 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 466.02 +141.76 86 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 458.58 +140.34 86 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 451.15 +148.30 86 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 443.71 +146.69 86 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 436.35 +142.17 86 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 422.82 +128.65 81 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 422.81 +134.66 86 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 409.28 +126.80 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 409.27 +137.26 86 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 390.42 +118.42 78 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 383.86 +117.10 79 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 377.29 +121.00 79 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 370.74 +114.46 79 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 364.88 +113.85 79 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 359.03 +113.24 80 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 353.18 +119.84 80 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 347.32 +118.36 80 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 341.47 +116.83 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 335.62 +115.30 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 329.76 +113.76 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 323.91 +112.23 81 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 318.12 +110.75 81 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 313.02 +109.97 81 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 307.92 +109.19 81 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 302.83 +108.42 81 0 2 0
27NOV26 1,010.00 C 0.00 0.00 0.00 297.73 +107.25 81 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 292.63 +105.72 82 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 287.53 +104.20 82 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 282.43 +102.67 82 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 277.33 +101.14 82 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 272.23 +99.62 82 0 15 0
27NOV26 1,070.00 C 0.00 0.00 0.00 267.32 +98.28 82 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 262.99 +96.58 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 258.65 +96.76 82 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 254.32 +94.93 82 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 249.98 +93.38 82 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 245.65 +89.06 82 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 241.76 +86.43 83 0 0 0
27NOV26 1,140.00 C 225.47 225.47 225.47 237.97 +85.07 83 15 15 +15
27NOV26 1,150.00 C 0.00 0.00 0.00 234.26 +85.62 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 231.41 +84.38 84 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 227.55 +83.75 84 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 223.71 +82.24 84 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 219.90 +80.63 84 0 0 0
27NOV26 1,200.00 C 210.00 210.00 210.00 216.13 +79.25 84 15 15 +15
27NOV26 1,210.00 C 226.92 226.92 226.92 212.39 +78.49 84 1 1 +1
27NOV26 1,220.00 C 0.00 0.00 0.00 208.67 +77.82 84 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 204.99 +76.72 84 0 0 0
27NOV26 1,240.00 C 209.81 209.81 209.81 204.10 +78.22 85 15 15 +15
27NOV26 1,250.00 C 0.00 0.00 0.00 204.09 +80.59 87 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 201.32 +80.21 87 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 196.18 +77.45 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 195.46 +79.12 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 190.58 +76.62 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 186.90 +75.33 87 0 1 0
27NOV26 1,310.00 C 0.00 0.00 0.00 181.55 +72.36 86 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 519.23 +149.23 85 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 504.59 +141.25 80 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 504.58 +147.75 85 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 497.25 +146.35 85 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 489.92 +144.94 85 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 482.65 +143.60 85 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 476.00 +142.88 85 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 469.35 +142.15 85 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 462.70 +141.43 85 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 456.05 +140.71 85 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 449.40 +139.98 85 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 442.76 +138.53 85 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 436.11 +137.02 85 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 429.46 +135.52 85 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 423.03 +134.24 85 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 417.13 +138.63 85 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 411.22 +132.73 85 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 405.31 +131.97 85 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 399.41 +131.22 85 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 393.50 +130.46 85 0 15 0
30DEC26 910.00 C 340.00 340.00 340.00 387.59 +129.10 85 1 2 0
30DEC26 920.00 C 0.00 0.00 0.00 370.24 +116.11 80 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 364.51 +114.74 80 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 359.26 +113.86 81 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 359.25 +118.21 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 359.24 +122.56 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 343.49 +111.18 81 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 338.74 +110.79 81 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 338.73 +121.85 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 338.72 +126.07 85 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 323.59 +114.79 81 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 318.61 +113.30 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 318.22 +116.40 83 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 318.21 +119.89 85 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 313.08 +115.48 85 0 10 0
30DEC26 1,060.00 C 0.00 0.00 0.00 308.42 +114.01 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 295.42 +104.65 82 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 295.41 +108.73 84 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 295.40 +113.80 85 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 282.32 +100.73 82 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 278.11 +103.88 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 273.90 +101.60 82 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 269.68 +100.05 82 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 265.47 +97.24 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 261.26 +94.34 82 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 257.05 +90.14 82 100 100 +100
30DEC26 1,170.00 C 0.00 0.00 0.00 252.83 +87.66 83 100 100 +100
30DEC26 1,180.00 C 0.00 0.00 0.00 248.93 +88.03 83 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 245.46 +85.43 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 241.99 +85.81 83 0 17 0
30DEC26 1,210.00 C 0.00 0.00 0.00 238.51 +84.45 83 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 235.04 +83.78 83 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 231.57 +83.28 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 228.09 +82.78 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 224.62 +82.00 83 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 221.14 +80.84 83 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 217.67 +79.68 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 217.66 +81.99 84 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 215.22 +81.87 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 212.49 +81.46 85 0 0 0
30DEC26 1,310.00 C 196.00 196.00 196.00 210.81 +82.09 86 3 4 +3
30MAR27 710.00 C 0.00 0.00 0.00 545.67 +146.99 79 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 532.77 +139.82 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 532.76 +145.54 79 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 526.31 +144.83 79 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 519.85 +144.10 79 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 513.40 +143.38 79 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 500.51 +136.22 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 500.50 +141.93 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 494.04 +140.43 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 487.71 +139.05 79 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 482.00 +138.30 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 476.29 +137.54 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 470.59 +136.80 79 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 453.49 +124.65 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 453.48 +129.60 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 453.47 +134.54 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 447.76 +133.79 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 436.36 +127.34 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 436.35 +131.91 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 420.15 +124.06 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 420.14 +124.06 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 420.13 +128.23 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 402.74 +115.01 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 397.96 +114.41 75 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 395.50 +116.13 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 395.49 +120.30 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 395.48 +124.46 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 378.84 +112.00 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 374.05 +111.39 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 370.85 +112.36 76 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 370.84 +123.78 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 370.83 +127.10 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 355.06 +114.65 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 350.88 +113.80 76 272 272 +272
30MAR27 1,050.00 C 0.00 0.00 0.00 346.77 +113.01 76 272 272 +272
30MAR27 1,060.00 C 0.00 0.00 0.00 342.73 +112.30 76 2 2 +2
30MAR27 1,070.00 C 0.00 0.00 0.00 338.58 +111.47 76 2 2 +2
30MAR27 1,080.00 C 0.00 0.00 0.00 334.85 +107.75 76 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 331.00 +103.91 76 0 1 0
30MAR27 1,100.00 C 0.00 0.00 0.00 327.22 +103.37 77 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 323.49 +103.07 77 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 319.83 +102.84 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 316.22 +102.65 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 312.52 +104.24 77 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 309.04 +101.67 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 305.77 +101.13 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 302.42 +100.52 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 302.11 +102.94 79 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 302.10 +105.67 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 302.09 +106.40 81 0 215 0
30MAR27 1,210.00 C 0.00 0.00 0.00 285.70 +94.73 77 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 285.69 +97.46 78 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 278.47 +92.97 77 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 278.14 +95.38 78 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 277.21 +97.18 79 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 276.16 +98.87 79 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 271.44 +96.88 79 0 0 0
30MAR27 1,280.00 C 269.42 269.42 269.42 269.42 +94.87 79 10 267 0
30MAR27 1,290.00 C 0.00 0.00 0.00 266.00 +96.91 79 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 263.28 +96.58 79 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 260.46 +95.88 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 573.02 +146.15 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 566.75 +145.42 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 560.49 +144.70 77 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 554.23 +143.97 77 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 547.97 +143.25 77 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 542.05 +142.22 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 536.54 +141.47 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 531.03 +140.72 77 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 525.52 +139.98 77 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 520.01 +139.23 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 514.49 +138.47 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 508.98 +137.73 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 503.47 +136.98 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 497.96 +136.23 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 492.45 +135.49 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 486.93 +134.73 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 481.42 +133.91 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 476.26 +136.73 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 471.52 +132.00 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 466.79 +141.33 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 462.05 +140.46 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 457.31 +139.60 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 452.57 +138.73 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 447.83 +137.87 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 443.10 +137.01 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 438.36 +136.15 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 433.62 +135.28 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 428.88 +134.42 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 424.14 +133.55 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 419.41 +132.70 77 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 414.67 +131.46 77 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 410.35 +130.30 77 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 406.38 +129.49 77 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 402.41 +128.68 77 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 398.44 +127.88 77 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 394.47 +127.07 77 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 390.50 +126.26 77 0 0 0
29JUN27 1,080.00 C 318.00 318.00 318.00 386.53 +125.45 77 10 10 +10
29JUN27 1,090.00 C 0.00 0.00 0.00 382.56 +124.64 77 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 378.59 +123.84 77 0 1 0
29JUN27 1,110.00 C 326.69 326.69 326.69 374.62 +123.03 77 1 1 +1
29JUN27 1,120.00 C 0.00 0.00 0.00 370.65 +122.22 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 366.68 +121.41 77 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 351.83 +109.26 74 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 347.98 +107.99 74 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 344.13 +106.58 74 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 340.28 +105.18 75 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 336.73 +104.05 75 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 333.59 +103.28 75 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 330.45 +102.48 75 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 327.31 +101.63 75 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 324.17 +100.75 75 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 321.03 +99.84 75 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 317.89 +98.89 75 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 314.76 +97.92 75 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 311.62 +96.90 75 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 310.36 +97.73 75 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 310.35 +99.77 76 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 310.34 +101.79 77 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 308.31 +99.77 77 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 305.07 +96.54 77 0 0 0
TOTAL CALL 1,967 7,686 +1,345
07AUG26 760.00 P 0.00 0.00 0.00 0.01 -0.43 142 0 62 0
07AUG26 765.00 P 0.00 0.00 0.00 0.01 -0.49 140 0 0 0
07AUG26 770.00 P 0.00 0.00 0.00 0.01 -0.60 138 0 10 0
07AUG26 775.00 P 0.00 0.00 0.00 0.01 -0.70 136 0 0 0
07AUG26 780.00 P 0.00 0.00 0.00 0.01 -0.80 134 0 0 0
07AUG26 785.00 P 0.00 0.00 0.00 0.01 -0.91 132 0 0 0
07AUG26 790.00 P 0.00 0.00 0.00 0.01 -1.07 130 0 0 0
07AUG26 795.00 P 0.00 0.00 0.00 0.01 -1.24 128 0 0 0
07AUG26 800.00 P 0.00 0.00 0.00 0.01 -1.40 126 0 31 0
07AUG26 805.00 P 0.00 0.00 0.00 0.01 -1.58 124 0 0 0
07AUG26 810.00 P 0.00 0.00 0.00 0.01 -1.83 122 0 1 0
07AUG26 815.00 P 0.00 0.00 0.00 0.02 -2.07 127 0 0 0
07AUG26 820.00 P 0.00 0.00 0.00 0.03 -2.31 129 0 2 0
07AUG26 825.00 P 0.00 0.00 0.00 0.04 -2.57 130 0 0 0
07AUG26 830.00 P 0.00 0.00 0.00 0.05 -2.93 130 0 0 0
07AUG26 835.00 P 0.00 0.00 0.00 0.06 -3.30 130 0 11 0
07AUG26 840.00 P 0.00 0.00 0.00 0.07 -3.66 130 0 4 0
07AUG26 845.00 P 0.00 0.00 0.00 0.08 -3.90 130 0 0 0
07AUG26 850.00 P 0.00 0.00 0.00 0.09 -4.41 129 0 5 0
07AUG26 855.00 P 0.00 0.00 0.00 0.11 -4.91 129 0 24 0
07AUG26 860.00 P 1.20 1.20 1.20 0.13 -5.41 129 12 24 +12
07AUG26 865.00 P 0.00 0.00 0.00 0.15 -5.91 129 0 34 0
07AUG26 870.00 P 0.00 0.00 0.00 0.18 -6.54 129 0 17 0
07AUG26 875.00 P 0.00 0.00 0.00 0.22 -7.23 129 0 15 0
07AUG26 880.00 P 1.00 1.00 1.00 0.25 -7.92 129 3 30 +1
07AUG26 885.00 P 0.00 0.00 0.00 0.29 -8.60 129 0 2 0
07AUG26 890.00 P 0.00 0.00 0.00 0.34 -9.36 129 0 3 0
07AUG26 895.00 P 0.00 0.00 0.00 0.40 -10.28 129 0 15 0
07AUG26 900.00 P 1.80 1.80 1.49 0.46 -11.34 129 34 43 -21
07AUG26 905.00 P 0.00 0.00 0.00 0.52 -12.10 129 0 17 0
07AUG26 910.00 P 0.00 0.00 0.00 0.60 -13.13 129 0 3 0
07AUG26 915.00 P 0.00 0.00 0.00 0.70 -14.28 129 0 16 0
07AUG26 920.00 P 0.00 0.00 0.00 0.80 -15.53 129 0 20 0
07AUG26 925.00 P 0.00 0.00 0.00 0.90 -16.89 129 0 16 0
07AUG26 930.00 P 5.00 5.00 5.00 1.00 -18.23 129 3 12 -2
07AUG26 935.00 P 0.00 0.00 0.00 1.16 -19.84 129 0 1 0
07AUG26 940.00 P 0.00 0.00 0.00 1.33 -21.59 129 0 17 0
07AUG26 945.00 P 0.00 0.00 0.00 1.49 -23.12 129 0 15 0
07AUG26 950.00 P 5.80 5.80 2.00 1.65 -24.66 129 9 17 -3
07AUG26 955.00 P 0.00 0.00 0.00 1.86 -26.15 129 0 5 0
07AUG26 960.00 P 0.00 0.00 0.00 2.11 -27.83 129 0 4 0
07AUG26 965.00 P 0.00 0.00 0.00 2.36 -29.66 129 0 0 0
07AUG26 970.00 P 3.50 3.50 3.50 2.61 -31.50 129 2 5 0
07AUG26 975.00 P 0.00 0.00 0.00 2.86 -33.33 129 0 0 0
07AUG26 980.00 P 15.50 15.50 4.00 3.23 -35.05 129 59 86 -22
07AUG26 985.00 P 7.84 7.84 7.84 3.61 -37.06 129 1 1 +1
07AUG26 990.00 P 7.66 7.66 7.66 3.98 -39.19 129 15 15 +15
07AUG26 995.00 P 5.00 6.00 5.00 4.35 -41.31 129 2 2 +1
07AUG26 1,000.00 P 8.00 10.00 4.70 4.78 -43.37 129 17 17 +8
07AUG26 1,005.00 P 0.00 0.00 0.00 5.32 -45.32 129 0 0 0
07AUG26 1,010.00 P 5.50 5.50 5.50 5.67 -47.79 128 1 1 +1
07AUG26 1,015.00 P 0.00 0.00 0.00 6.19 -50.18 128 0 0 0
07AUG26 1,020.00 P 12.00 12.00 7.00 6.71 -52.56 128 4 7 +3
07AUG26 1,025.00 P 19.85 19.85 19.62 7.35 -54.82 128 200 200 +200
07AUG26 1,030.00 P 11.48 11.48 11.48 8.07 -57.00 128 2 4 +2
07AUG26 1,035.00 P 13.00 15.00 10.80 8.79 -59.47 128 3 3 +3
07AUG26 1,040.00 P 0.00 0.00 0.00 9.51 -62.05 128 0 1 0
07AUG26 1,045.00 P 0.00 0.00 0.00 10.23 -64.63 128 0 0 0
07AUG26 1,050.00 P 30.00 30.00 11.20 11.14 -67.02 128 246 227 +221
07AUG26 1,055.00 P 0.00 0.00 0.00 12.11 -66.97 128 0 15 0
07AUG26 1,060.00 P 0.00 0.00 0.00 13.08 -69.40 128 0 0 0
07AUG26 1,065.00 P 0.00 0.00 0.00 14.05 -71.99 128 0 0 0
07AUG26 1,070.00 P 0.00 0.00 0.00 15.07 -74.53 128 0 4 0
07AUG26 1,075.00 P 0.00 0.00 0.00 16.38 -76.78 128 0 5 0
07AUG26 1,080.00 P 46.81 46.81 21.20 17.77 -78.95 129 2 5 +1
07AUG26 1,085.00 P 0.00 0.00 0.00 19.23 -81.11 129 0 4 0
07AUG26 1,090.00 P 0.00 0.00 0.00 20.73 -83.49 130 0 0 0
07AUG26 1,095.00 P 0.00 0.00 0.00 21.60 -86.50 128 0 3 0
07AUG26 1,100.00 P 40.00 40.01 24.00 23.24 -88.75 129 19 26 +11
07AUG26 1,105.00 P 25.73 25.73 25.72 25.00 -90.87 129 400 418 +400
07AUG26 1,110.00 P 0.00 0.00 0.00 27.53 -92.22 132 0 0 0
07AUG26 1,115.00 P 0.00 0.00 0.00 28.97 -94.87 131 0 5 0
07AUG26 1,120.00 P 0.00 0.00 0.00 30.92 -97.07 132 0 0 0
07AUG26 1,125.00 P 0.00 0.00 0.00 32.79 -99.36 132 0 0 0
07AUG26 1,130.00 P 39.21 39.21 39.21 34.87 -101.44 132 2 2 +2
07AUG26 1,135.00 P 53.00 53.00 41.70 36.95 -103.52 132 3 2 +2
07AUG26 1,140.00 P 39.30 42.00 39.30 39.03 -105.62 132 3 2 +2
07AUG26 1,145.00 P 56.42 56.42 56.42 41.11 -107.93 132 1 1 +1
07AUG26 1,150.00 P 50.00 50.00 50.00 43.22 -110.20 132 1 1 +1
07AUG26 1,155.00 P 0.00 0.00 0.00 45.71 -112.10 133 0 0 0
07AUG26 1,160.00 P 61.51 61.51 61.51 48.20 -114.00 133 1 1 +1
07AUG26 1,165.00 P 61.53 61.53 61.53 50.68 -115.90 133 1 1 +1
07AUG26 1,170.00 P 0.00 0.00 0.00 53.17 -117.87 133 0 0 0
07AUG26 1,175.00 P 75.28 75.28 57.30 55.66 -119.95 133 3 3 +3
07AUG26 1,180.00 P 0.00 0.00 0.00 58.39 -121.78 133 0 0 0
07AUG26 1,185.00 P 0.00 0.00 0.00 61.29 -123.45 134 0 0 0
07AUG26 1,190.00 P 0.00 0.00 0.00 64.18 -125.13 134 0 0 0
07AUG26 1,195.00 P 0.00 0.00 0.00 67.08 -126.80 134 0 0 0
07AUG26 1,200.00 P 79.00 79.00 72.50 69.97 -128.55 134 3 3 +3
07AUG26 1,205.00 P 0.00 0.00 0.00 72.87 -130.35 134 0 0 0
07AUG26 1,210.00 P 0.00 0.00 0.00 76.16 -131.76 135 0 0 0
07AUG26 1,215.00 P 0.00 0.00 0.00 79.45 -133.18 135 0 0 0
07AUG26 1,220.00 P 0.00 0.00 0.00 82.75 -134.59 135 0 0 0
07AUG26 1,225.00 P 0.00 0.00 0.00 86.04 -136.00 135 0 0 0
07AUG26 1,230.00 P 0.00 0.00 0.00 89.33 -137.47 136 0 0 0
07AUG26 1,235.00 P 0.00 0.00 0.00 92.72 -138.88 136 0 0 0
07AUG26 1,240.00 P 0.00 0.00 0.00 96.38 -140.03 137 0 0 0
07AUG26 1,245.00 P 0.00 0.00 0.00 100.04 -141.18 137 0 0 0
07AUG26 1,250.00 P 0.00 0.00 0.00 103.70 -142.33 137 0 0 0
07AUG26 1,255.00 P 0.00 0.00 0.00 107.36 -143.48 137 0 0 0
07AUG26 1,260.00 P 0.00 0.00 0.00 111.03 -144.63 138 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 0.65 -4.22 115 0 54 0
14AUG26 765.00 P 2.16 2.16 2.16 0.71 -4.55 115 15 15 +15
14AUG26 770.00 P 0.00 0.00 0.00 0.78 -4.88 115 0 0 0
14AUG26 775.00 P 0.00 0.00 0.00 0.85 -5.27 115 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.96 -5.72 115 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 1.07 -6.17 115 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 1.18 -6.63 115 0 0 0
14AUG26 795.00 P 0.00 0.00 0.00 1.29 -7.08 115 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 1.40 -7.54 115 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 1.52 -8.08 115 0 0 0
14AUG26 810.00 P 2.10 2.20 2.10 1.69 -8.69 114 5 5 +5
14AUG26 815.00 P 0.00 0.00 0.00 1.87 -9.29 115 0 0 0
14AUG26 820.00 P 0.00 0.00 0.00 2.04 -9.54 115 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 2.22 -10.50 115 0 0 0
14AUG26 830.00 P 2.60 2.60 2.15 2.39 -10.70 115 10 8 +8
14AUG26 835.00 P 0.00 0.00 0.00 2.57 -11.36 115 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 2.83 -12.11 115 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 3.09 -12.86 115 0 0 0
14AUG26 850.00 P 4.00 4.00 4.00 3.36 -13.60 115 1 19 -1
14AUG26 855.00 P 0.00 0.00 0.00 3.63 -14.35 115 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 3.90 -15.09 115 0 0 0
14AUG26 865.00 P 0.00 0.00 0.00 4.16 -15.84 115 0 0 0
14AUG26 870.00 P 0.00 0.00 0.00 4.49 -16.80 115 0 6 0
14AUG26 875.00 P 4.00 4.00 4.00 4.88 -17.72 115 1 1 +1
14AUG26 880.00 P 0.00 0.00 0.00 5.28 -18.64 115 0 9 0
14AUG26 885.00 P 0.00 0.00 0.00 5.67 -19.56 115 0 0 0
14AUG26 890.00 P 0.00 0.00 0.00 6.07 -20.47 115 0 1 0
14AUG26 895.00 P 0.00 0.00 0.00 6.47 -21.38 115 0 2 0
14AUG26 900.00 P 8.00 8.00 7.00 6.86 -22.40 115 5 17 -1
14AUG26 905.00 P 0.00 0.00 0.00 7.37 -23.55 115 0 2 0
14AUG26 910.00 P 0.00 0.00 0.00 7.94 -24.63 115 0 0 0
14AUG26 915.00 P 0.00 0.00 0.00 8.51 -25.71 115 0 15 0
14AUG26 920.00 P 0.00 0.00 0.00 9.07 -26.83 115 0 15 0
14AUG26 925.00 P 11.00 11.00 11.00 9.64 -28.22 115 1 1 +1
14AUG26 930.00 P 0.00 0.00 0.00 10.20 -29.69 115 0 0 0
14AUG26 935.00 P 0.00 0.00 0.00 10.77 -30.40 115 0 15 0
14AUG26 940.00 P 0.00 0.00 0.00 11.49 -31.82 115 0 15 0
14AUG26 945.00 P 0.00 0.00 0.00 12.27 -33.28 115 0 15 0
14AUG26 950.00 P 0.00 0.00 0.00 13.05 -34.67 115 0 4 0
14AUG26 955.00 P 0.00 0.00 0.00 13.83 -36.00 115 0 0 0
14AUG26 960.00 P 0.00 0.00 0.00 14.61 -37.72 115 0 8 0
14AUG26 965.00 P 0.00 0.00 0.00 15.39 -39.94 115 0 0 0
14AUG26 970.00 P 22.09 22.09 17.60 16.18 -41.10 115 5 10 +4
14AUG26 975.00 P 15.70 15.70 15.70 17.07 -41.94 115 3 3 +3
14AUG26 980.00 P 19.00 19.00 17.50 17.57 -45.49 113 7 90 +2
14AUG26 985.00 P 0.00 0.00 0.00 19.16 -47.12 115 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 19.60 -49.23 113 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 20.62 -50.76 113 0 0 0
14AUG26 1,000.00 P 35.00 35.00 22.60 21.63 -52.31 113 5 19 +2
14AUG26 1,005.00 P 25.24 25.24 24.70 22.65 -53.84 113 16 16 +16
14AUG26 1,010.00 P 0.00 0.00 0.00 23.66 -55.71 113 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 24.94 -57.40 113 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 26.26 -59.04 113 0 0 0
14AUG26 1,025.00 P 35.00 35.00 35.00 27.57 -60.69 113 200 200 +200
14AUG26 1,030.00 P 27.24 27.24 27.24 28.89 -62.33 113 15 15 +15
14AUG26 1,035.00 P 28.58 32.58 28.58 30.20 -63.98 113 19 14 +14
14AUG26 1,040.00 P 0.00 0.00 0.00 31.52 -65.62 113 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 32.83 -67.31 113 0 7 0
14AUG26 1,050.00 P 50.00 50.00 50.00 34.16 -69.34 113 2 2 +2
14AUG26 1,055.00 P 0.00 0.00 0.00 35.81 -71.04 113 0 14 0
14AUG26 1,060.00 P 0.00 0.00 0.00 37.47 -72.73 113 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 39.12 -74.44 113 0 15 0
14AUG26 1,070.00 P 46.00 46.00 46.00 40.78 -76.13 113 1 17 0
14AUG26 1,075.00 P 0.00 0.00 0.00 42.44 -77.83 113 0 15 0
14AUG26 1,080.00 P 0.00 0.00 0.00 44.09 -79.53 112 0 15 0
14AUG26 1,085.00 P 0.00 0.00 0.00 45.75 -77.88 112 0 15 0
14AUG26 1,090.00 P 0.00 0.00 0.00 47.40 -79.52 112 0 22 0
14AUG26 1,095.00 P 0.00 0.00 0.00 49.38 -81.15 112 0 22 0
14AUG26 1,100.00 P 91.00 91.91 55.00 51.40 -82.74 112 20 27 +20
14AUG26 1,105.00 P 94.99 94.99 53.50 55.60 -82.15 115 26 31 +18
14AUG26 1,110.00 P 0.00 0.00 0.00 55.61 -85.75 112 0 13 0
14AUG26 1,115.00 P 0.00 0.00 0.00 58.11 -86.86 113 0 6 0
14AUG26 1,120.00 P 64.00 64.00 64.00 60.64 -87.94 114 1 5 0
14AUG26 1,125.00 P 0.00 0.00 0.00 63.51 -88.69 115 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 65.57 -90.48 115 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 68.89 -91.09 116 0 6 0
14AUG26 1,140.00 P 0.00 0.00 0.00 71.57 -92.33 116 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 73.50 -94.32 116 0 6 0
14AUG26 1,150.00 P 0.00 0.00 0.00 76.34 -95.41 116 0 0 0
14AUG26 1,155.00 P 0.00 0.00 0.00 79.89 -95.78 117 0 0 0
14AUG26 1,160.00 P 0.00 0.00 0.00 82.57 -97.03 118 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 85.13 -98.40 118 0 0 0
14AUG26 1,170.00 P 88.00 88.00 88.00 87.68 -105.44 118 1 1 +1
14AUG26 1,175.00 P 0.00 0.00 0.00 90.24 -102.89 118 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 93.05 -102.83 118 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 96.01 -104.07 118 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 98.97 -105.30 118 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 101.94 -106.52 118 0 0 0
14AUG26 1,200.00 P 0.00 0.00 0.00 104.90 -107.76 118 0 0 0
14AUG26 1,205.00 P 0.00 0.00 0.00 107.87 -108.98 119 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 110.83 -110.22 119 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 113.80 -111.49 119 0 0 0
14AUG26 1,220.00 P 0.00 0.00 0.00 116.76 -112.94 119 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 119.92 -114.20 119 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 123.27 -115.26 119 0 0 0
14AUG26 1,235.00 P 0.00 0.00 0.00 126.63 -116.32 119 0 0 0
14AUG26 1,240.00 P 0.00 0.00 0.00 129.99 -117.37 120 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 133.34 -118.44 120 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 136.70 -119.50 120 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 140.06 -120.56 120 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 143.42 -121.62 120 0 0 0
28AUG26 710.00 P 3.36 3.36 3.36 3.20 -6.05 107 5 67 +2
28AUG26 720.00 P 0.00 0.00 0.00 3.67 -6.77 107 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 4.25 -7.38 107 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 4.83 -7.84 107 0 30 0
28AUG26 750.00 P 8.00 8.00 8.00 5.41 -8.86 107 1 50 0
28AUG26 760.00 P 0.00 0.00 0.00 6.08 -9.78 107 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 6.93 -10.52 107 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 7.78 -11.57 107 0 1 0
28AUG26 790.00 P 0.00 0.00 0.00 8.64 -12.83 107 0 0 0
28AUG26 800.00 P 11.00 11.00 7.88 9.51 -14.08 107 23 65 +18
28AUG26 810.00 P 0.00 0.00 0.00 10.72 -14.98 107 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 11.57 -16.51 106 0 6 0
28AUG26 830.00 P 0.00 0.00 0.00 12.74 -18.08 106 0 3 0
28AUG26 840.00 P 0.00 0.00 0.00 13.91 -19.64 106 0 9 0
28AUG26 850.00 P 0.00 0.00 0.00 15.31 -20.97 106 0 10 0
28AUG26 860.00 P 0.00 0.00 0.00 16.92 -22.12 106 0 27 0
28AUG26 870.00 P 0.00 0.00 0.00 18.53 -23.94 106 0 1 0
28AUG26 880.00 P 20.59 20.59 16.70 20.14 -25.75 106 41 205 +5
28AUG26 890.00 P 0.00 0.00 0.00 21.76 -27.55 106 0 49 0
28AUG26 900.00 P 35.00 35.00 18.34 23.75 -28.99 106 20 240 +13
28AUG26 910.00 P 26.00 26.00 26.00 25.89 -30.58 106 1 27 +1
28AUG26 920.00 P 0.00 0.00 0.00 28.03 -32.60 106 0 16 0
28AUG26 930.00 P 30.00 30.00 27.00 30.17 -36.33 106 32 42 +32
28AUG26 940.00 P 36.50 36.50 29.00 32.31 -37.71 106 4 6 -4
28AUG26 950.00 P 32.00 36.92 30.00 34.85 -40.62 106 357 14 -345
28AUG26 960.00 P 52.00 52.00 42.00 37.61 -43.11 106 10 12 -7
28AUG26 970.00 P 37.00 37.00 37.00 40.37 -45.13 106 2 41 +2
28AUG26 980.00 P 54.00 54.00 39.00 43.13 -49.55 106 5 53 -1
28AUG26 990.00 P 65.00 65.00 65.00 45.89 -52.36 106 1 3 0
28AUG26 1,000.00 P 50.00 50.78 47.00 48.85 -54.64 106 5 4 +1
28AUG26 1,010.00 P 0.00 0.00 0.00 52.30 -56.77 106 0 1 0
28AUG26 1,020.00 P 0.00 0.00 0.00 55.76 -59.37 105 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 59.21 -61.97 105 0 7 0
28AUG26 1,040.00 P 0.00 0.00 0.00 62.66 -64.57 105 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 66.12 -67.17 105 0 1 0
28AUG26 1,060.00 P 74.68 74.68 74.68 70.03 -69.33 105 1 2 +1
28AUG26 1,070.00 P 0.00 0.00 0.00 74.23 -71.96 105 0 0 0
28AUG26 1,080.00 P 100.00 100.00 100.00 78.80 -74.22 105 2 2 +2
28AUG26 1,090.00 P 0.00 0.00 0.00 83.61 -76.24 106 0 0 0
28AUG26 1,100.00 P 92.02 95.00 88.00 88.01 -78.68 106 7 7 +5
28AUG26 1,110.00 P 0.00 0.00 0.00 93.69 -79.84 107 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 98.97 -81.61 107 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 104.43 -83.70 108 0 0 0
28AUG26 1,140.00 P 0.00 0.00 0.00 111.42 -84.26 109 0 0 0
28AUG26 1,150.00 P 116.52 116.52 116.52 117.19 -86.04 110 1 1 +1
28AUG26 1,160.00 P 0.00 0.00 0.00 122.72 -88.06 110 0 0 0
28AUG26 1,170.00 P 126.00 126.00 126.00 128.00 -90.34 110 1 1 +1
28AUG26 1,180.00 P 142.00 142.00 142.00 133.53 -92.56 110 6 6 +6
28AUG26 1,190.00 P 0.00 0.00 0.00 139.61 -94.66 111 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 145.70 -96.75 111 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 151.79 -98.84 111 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 157.87 -100.95 111 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 163.96 -103.05 111 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 170.06 -105.15 111 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 176.63 -107.28 112 0 0 0
28AUG26 1,260.00 P 203.89 203.89 191.58 183.49 -109.14 112 23 68 +23
28AUG26 1,270.00 P 211.29 211.29 198.74 190.35 -111.00 112 30 190 +30
28AUG26 1,280.00 P 218.80 218.80 218.80 197.22 -112.86 112 15 80 +15
28AUG26 1,290.00 P 0.00 0.00 0.00 204.08 -114.72 112 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 210.95 -116.59 112 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 217.82 -118.58 112 0 20 0
29SEP26 710.00 P 12.00 12.90 10.58 13.47 -11.87 95 18 15 +8
29SEP26 720.00 P 12.88 12.88 12.88 14.77 -12.82 95 7 7 +7
29SEP26 730.00 P 13.27 13.27 13.27 15.59 -14.24 94 8 31 -1
29SEP26 740.00 P 0.00 0.00 0.00 16.84 -15.23 94 0 10 0
29SEP26 750.00 P 17.00 17.00 17.00 18.11 -16.21 94 20 21 +20
29SEP26 760.00 P 14.80 14.80 14.80 19.78 -17.18 94 1 1 0
29SEP26 770.00 P 0.00 0.00 0.00 21.50 -18.33 94 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 23.22 -19.49 94 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 24.93 -20.65 94 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 26.65 -21.81 94 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 28.41 -22.94 94 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 30.68 -24.23 94 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 32.94 -25.55 94 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 35.21 -26.86 94 0 1 0
29SEP26 850.00 P 37.76 37.76 37.76 37.48 -28.16 94 2 10 -2
29SEP26 860.00 P 0.00 0.00 0.00 39.74 -29.49 94 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 42.01 -31.46 94 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 44.78 -33.22 94 0 1 0
29SEP26 890.00 P 0.00 0.00 0.00 47.68 -35.50 94 0 15 0
29SEP26 900.00 P 54.80 54.80 48.50 50.58 -36.79 94 4 39 0
29SEP26 910.00 P 0.00 0.00 0.00 53.48 -38.79 94 0 35 0
29SEP26 920.00 P 57.90 57.90 57.90 56.38 -40.83 94 4 166 0
29SEP26 930.00 P 66.00 66.00 66.00 59.29 -42.96 94 1 126 0
29SEP26 940.00 P 0.00 0.00 0.00 62.20 -46.67 94 0 55 0
29SEP26 950.00 P 72.00 72.00 64.00 65.80 -47.43 94 4 42 +3
29SEP26 960.00 P 0.00 0.00 0.00 69.41 -49.40 94 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 73.01 -51.51 94 0 0 0
29SEP26 980.00 P 91.42 91.42 91.42 76.62 -54.82 93 5 38 0
29SEP26 990.00 P 0.00 0.00 0.00 80.23 -56.63 93 0 0 0
29SEP26 1,000.00 P 89.00 89.00 82.00 83.83 -58.46 93 119 116 +116
29SEP26 1,010.00 P 0.00 0.00 0.00 88.38 -59.67 94 0 4 0
29SEP26 1,020.00 P 0.00 0.00 0.00 92.91 -61.36 94 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 97.56 -62.93 94 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 102.32 -64.39 94 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 107.19 -65.74 95 0 15 0
29SEP26 1,060.00 P 0.00 0.00 0.00 112.20 -66.96 95 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 117.31 -68.08 95 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 122.52 -69.12 96 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 127.84 -70.70 96 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 133.27 -72.26 96 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 138.82 -73.70 97 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 144.46 -75.05 97 0 0 0
29SEP26 1,130.00 P 147.28 147.28 147.28 149.39 -77.11 97 2 2 +2
29SEP26 1,140.00 P 0.00 0.00 0.00 156.04 -77.45 97 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 161.99 -78.50 98 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 167.63 -79.88 98 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 173.08 -81.98 98 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 178.80 -83.95 98 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 185.05 -85.38 98 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 191.30 -86.82 98 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 197.55 -88.27 98 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 203.80 -89.71 98 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 210.06 -91.15 98 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 216.32 -92.60 98 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 222.58 -94.12 99 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 228.84 -96.16 99 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 235.24 -98.06 99 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 242.25 -99.35 99 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 249.27 -100.64 99 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 256.28 -101.93 99 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 263.30 -103.23 99 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 21.24 -20.07 87 0 4 0
29OCT26 720.00 P 22.27 22.27 22.27 23.01 -21.29 87 15 15 +15
29OCT26 730.00 P 0.00 0.00 0.00 24.78 -22.59 87 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 26.56 -23.87 87 0 0 0
29OCT26 750.00 P 30.12 30.12 30.12 28.33 -25.17 87 1 1 +1
29OCT26 760.00 P 31.00 31.00 31.00 30.10 -26.47 87 1 1 +1
29OCT26 770.00 P 0.00 0.00 0.00 32.13 -27.51 87 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 34.46 -28.60 87 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 36.79 -28.06 87 0 0 0
29OCT26 800.00 P 42.50 42.50 41.40 39.12 -29.41 87 3 7 +1
29OCT26 810.00 P 0.00 0.00 0.00 42.74 -29.48 88 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 43.78 -32.13 87 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 46.12 -33.47 87 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 48.84 -34.45 87 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 51.81 -35.53 87 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 54.79 -36.98 87 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 57.76 -38.45 87 0 0 0
29OCT26 880.00 P 55.43 55.43 55.43 60.73 -39.92 87 15 15 +15
29OCT26 890.00 P 0.00 0.00 0.00 63.71 -41.38 87 0 0 0
29OCT26 900.00 P 87.65 87.65 87.65 66.68 -42.85 86 1 1 0
29OCT26 910.00 P 0.00 0.00 0.00 69.76 -45.48 87 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 73.44 -49.95 87 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 78.12 -48.88 87 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 81.82 -51.10 87 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 84.82 -53.87 87 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 89.27 -55.28 87 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 93.95 -56.61 87 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 98.10 -58.57 88 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 102.90 -59.97 88 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 106.93 -62.25 88 0 75 0
29OCT26 1,010.00 P 0.00 0.00 0.00 112.39 -63.20 88 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 117.86 -64.35 89 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 121.27 -67.27 88 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 125.66 -68.55 88 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 131.69 -69.51 89 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 137.35 -70.19 89 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 142.48 -71.40 90 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 147.32 -72.90 90 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 153.41 -73.16 90 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 158.94 -74.34 90 0 15 0
29OCT26 1,110.00 P 0.00 0.00 0.00 162.57 -77.80 89 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 168.47 -78.98 89 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 169.72 -84.82 88 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 175.30 -86.33 88 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 180.95 -87.77 88 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 186.69 -89.12 88 0 0 0
29OCT26 1,170.00 P 217.91 217.91 217.91 192.51 -90.40 88 15 15 +15
29OCT26 1,180.00 P 0.00 0.00 0.00 198.39 -91.62 88 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 204.35 -92.77 88 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 216.22 -88.42 91 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 222.54 -89.88 91 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 228.87 -91.32 91 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 235.20 -92.76 91 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 241.54 -94.20 91 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 247.87 -95.65 91 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 254.21 -97.09 91 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 260.55 -98.53 91 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 266.91 -99.96 91 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 273.93 -100.73 91 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 281.01 -101.46 92 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 288.10 -102.66 92 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 31.89 -23.99 86 0 1 0
27NOV26 720.00 P 0.00 0.00 0.00 33.78 -25.26 86 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 35.96 -24.38 86 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 38.43 -26.94 86 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 40.90 -27.78 86 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 43.38 -29.19 86 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 45.85 -30.62 86 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 48.33 -32.04 86 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 50.81 -33.45 86 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 53.38 -34.78 86 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 56.53 -35.54 86 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 59.67 -36.31 86 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 62.82 -37.43 86 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 64.73 -40.20 85 0 0 0
27NOV26 850.00 P 66.22 66.22 66.22 67.79 -41.81 85 15 15 +15
27NOV26 860.00 P 0.00 0.00 0.00 71.26 -43.02 85 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 74.84 -44.12 85 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 78.60 -41.45 86 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 83.17 -45.16 86 0 0 0
27NOV26 900.00 P 82.87 82.87 82.87 87.23 -45.79 86 15 15 +15
27NOV26 910.00 P 0.00 0.00 0.00 91.13 -44.79 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 94.25 -50.54 86 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 99.53 -49.92 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 103.84 -50.12 87 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 107.20 -52.66 86 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 112.88 -52.99 87 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 117.08 -54.88 87 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 120.98 -57.18 87 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 126.68 -57.76 87 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 131.44 -59.38 87 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 135.80 -61.49 87 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 140.85 -62.81 87 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 145.89 -65.62 87 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 150.70 -60.89 87 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 155.52 -68.85 88 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 160.34 -70.47 88 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 165.39 -71.85 88 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 171.01 -72.67 88 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 176.63 -67.06 88 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 182.24 -74.34 88 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 187.86 -75.32 88 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 193.48 -76.88 88 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 193.64 -76.73 86 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 199.31 -77.11 86 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 205.06 -78.33 86 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 210.85 -88.22 86 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 216.74 -82.34 86 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 222.69 -81.62 86 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 228.71 -82.58 86 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 240.47 -77.81 88 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 246.89 -78.38 88 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 253.30 -88.95 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 259.72 -82.54 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 266.14 -81.23 89 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 272.57 -82.42 89 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 278.99 -94.50 89 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 285.42 -95.93 89 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 291.86 -97.35 89 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 298.31 -90.91 89 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 305.14 -88.00 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 312.30 -88.47 89 0 0 0
30DEC26 710.00 P 43.00 43.00 43.00 43.86 -23.05 84 2 64 0
30DEC26 720.00 P 0.00 0.00 0.00 47.78 -20.26 85 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 50.34 -23.22 85 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 52.90 -24.62 85 0 0 0
30DEC26 750.00 P 54.74 54.74 54.74 55.47 -23.57 85 1 0 -1
30DEC26 760.00 P 0.00 0.00 0.00 58.11 -27.34 85 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 61.35 -28.07 85 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 64.59 -28.79 85 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 67.83 -29.53 85 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 71.07 -30.26 85 0 4 0
30DEC26 810.00 P 0.00 0.00 0.00 74.32 -31.02 85 0 0 0
30DEC26 820.00 P 75.00 75.00 75.00 77.56 -32.50 85 1 1 0
30DEC26 830.00 P 0.00 0.00 0.00 80.81 -33.99 85 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 84.06 -35.49 85 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 87.57 -36.73 85 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 91.55 -37.50 85 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 95.54 -38.26 85 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 99.52 -39.04 85 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 103.51 -39.81 85 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 107.50 -40.60 85 0 2 0
30DEC26 910.00 P 118.13 118.13 118.13 111.49 -41.99 85 1 1 -1
30DEC26 920.00 P 0.00 0.00 0.00 115.48 -45.76 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 117.33 -46.97 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 123.49 -45.46 85 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 127.91 -47.08 85 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 131.12 -49.99 85 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 137.45 -49.87 85 0 0 0
30DEC26 980.00 P 149.62 149.62 149.62 139.03 -54.59 84 1 0 -1
30DEC26 990.00 P 180.00 180.00 180.00 145.78 -54.21 85 1 2 +1
30DEC26 1,000.00 P 0.00 0.00 0.00 150.30 -56.16 85 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 154.10 -58.91 84 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 161.31 -60.86 85 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 166.09 -62.57 85 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 173.02 -62.14 86 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 178.49 -63.15 86 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 180.96 -66.61 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 189.66 -57.92 86 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 192.07 -61.50 85 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 202.23 -65.46 87 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 206.84 -67.37 87 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 214.00 -66.74 87 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 220.06 -67.34 87 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 226.20 -68.44 88 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 231.14 -70.73 87 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 237.40 -71.71 88 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 243.72 -72.63 88 130 130 +130
30DEC26 1,170.00 P 0.00 0.00 0.00 249.48 -74.11 88 130 130 +130
30DEC26 1,180.00 P 0.00 0.00 0.00 255.60 -68.00 88 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 262.11 -75.98 88 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 268.63 -76.71 88 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 275.15 -77.45 88 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 281.00 -78.86 88 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 287.74 -79.39 88 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 294.71 -79.71 88 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 301.24 -73.19 88 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 307.77 -70.78 88 0 0 0
30DEC26 1,270.00 P 317.89 317.89 317.89 314.30 -71.93 88 30 30 +30
30DEC26 1,280.00 P 0.00 0.00 0.00 320.83 -73.07 88 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 327.38 -74.20 88 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 333.93 -75.33 89 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 340.50 -76.44 89 0 0 0
30MAR27 710.00 P 71.77 71.77 71.77 66.77 -24.01 79 15 45 +15
30MAR27 720.00 P 0.00 0.00 0.00 69.93 -24.94 79 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 73.56 -25.41 79 0 0 0
30MAR27 740.00 P 81.96 81.96 81.96 76.53 -26.54 79 15 15 +15
30MAR27 750.00 P 0.00 0.00 0.00 80.31 -26.87 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 83.68 -27.61 79 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 87.06 -28.35 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 90.44 -29.14 79 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 93.84 -30.62 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 97.38 -31.95 79 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 101.50 -32.71 79 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 105.62 -33.48 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 109.74 -34.24 79 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 113.87 -35.00 79 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 117.99 -35.77 79 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 122.12 -36.53 79 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 126.25 -37.31 79 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 130.39 -38.09 79 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 134.53 -39.27 79 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 142.84 -42.00 81 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 147.29 -43.39 81 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 147.90 -42.89 79 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 157.39 -43.43 81 0 161 0
30MAR27 940.00 P 0.00 0.00 0.00 162.45 -44.13 81 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 162.62 -50.08 79 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 170.68 -48.38 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 172.45 -52.95 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 181.07 -50.55 81 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 182.28 -55.21 79 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 187.20 -56.18 79 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 192.13 -57.57 79 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 197.07 -59.24 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 202.02 -60.91 79 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 207.50 -62.06 79 272 272 +272
30MAR27 1,050.00 P 0.00 0.00 0.00 218.87 -50.70 81 272 272 +272
30MAR27 1,060.00 P 0.00 0.00 0.00 218.88 -55.69 79 31 31 +31
30MAR27 1,070.00 P 0.00 0.00 0.00 224.58 -56.43 79 31 31 +31
30MAR27 1,080.00 P 0.00 0.00 0.00 237.18 -58.90 81 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 243.05 -53.04 81 0 0 0
30MAR27 1,100.00 P 258.95 258.95 258.95 248.92 -60.44 81 15 15 +15
30MAR27 1,110.00 P 265.44 265.44 265.44 254.80 -61.21 81 15 15 +15
30MAR27 1,120.00 P 271.65 271.65 271.65 260.68 -61.99 81 15 15 +15
30MAR27 1,130.00 P 278.10 278.10 278.10 266.56 -62.79 82 15 15 +15
30MAR27 1,140.00 P 284.60 284.60 284.60 272.45 -56.91 82 15 15 +15
30MAR27 1,150.00 P 0.00 0.00 0.00 278.34 -55.06 82 0 0 0
30MAR27 1,160.00 P 301.19 301.19 301.19 284.24 -66.50 82 15 15 +15
30MAR27 1,170.00 P 307.82 307.82 307.82 290.16 -67.94 82 15 15 +15
30MAR27 1,180.00 P 314.51 314.51 314.51 293.98 -64.13 81 15 15 +15
30MAR27 1,190.00 P 0.00 0.00 0.00 293.99 -78.82 79 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 309.73 -70.43 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 316.37 -71.16 82 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 323.02 -64.52 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 329.68 -60.87 82 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 329.69 -68.02 80 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 332.99 -71.89 79 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 339.46 -72.59 79 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 356.31 -62.92 82 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 362.98 -63.44 82 0 0 0
30MAR27 1,290.00 P 379.38 379.38 379.38 369.65 -63.99 82 30 30 +30
30MAR27 1,300.00 P 0.00 0.00 0.00 376.33 -64.86 82 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 383.01 -65.95 82 0 0 0
29JUN27 710.00 P 95.00 95.00 95.00 89.36 -24.83 77 2 16 +2
29JUN27 720.00 P 0.00 0.00 0.00 92.86 -25.57 77 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 96.37 -26.30 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 99.89 -27.04 77 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 103.42 -27.79 77 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 107.32 -28.81 77 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 111.57 -29.57 77 0 10 0
29JUN27 780.00 P 0.00 0.00 0.00 115.82 -30.33 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 120.08 -31.08 77 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 124.33 -31.84 77 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 128.59 -32.60 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 132.86 -33.36 77 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 137.12 -34.12 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 141.39 -34.89 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 145.66 -35.66 77 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 149.94 -36.43 77 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 154.24 -37.32 77 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 158.92 -38.43 77 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 163.96 -39.18 77 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 169.00 -39.93 77 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 174.03 -40.70 77 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 179.08 -41.44 77 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 184.12 -48.47 77 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 189.16 -49.93 77 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 194.21 -50.87 77 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 199.27 -51.80 77 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 204.32 -52.74 77 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 209.38 -53.69 77 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 214.45 -54.64 77 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 219.53 -55.60 77 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 224.63 -56.95 77 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 230.17 -58.15 77 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 235.98 -59.07 77 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 241.80 -60.00 77 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 247.62 -59.56 77 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 253.44 -53.75 77 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 259.27 -53.39 77 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 265.09 -54.13 77 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 270.93 -54.85 77 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 283.89 -48.46 79 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 291.08 -47.84 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 296.04 -49.46 79 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 303.11 -48.98 79 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 309.14 -49.55 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 315.18 -50.12 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 321.23 -50.72 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 327.29 -51.82 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 333.71 -52.64 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 340.48 -53.11 79 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 347.24 -53.59 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 354.01 -54.06 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 360.78 -54.54 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 366.84 -55.73 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 366.85 -62.97 78 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 370.00 -67.08 77 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 376.58 -67.77 77 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 383.17 -68.45 77 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 389.76 -69.13 77 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 396.35 -83.80 77 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 402.95 -84.71 77 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 409.55 -78.12 77 0 0 0
TOTAL PUT 3,365 6,941 +2,281
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$ 33.080
07AUG26 22.50 C 0.00 0.00 0.00 10.59 +0.16 159 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 10.09 +0.15 150 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 9.59 +0.15 141 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 9.09 +0.16 133 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 8.59 +0.16 125 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 8.09 +0.14 117 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 7.59 +0.16 109 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 7.09 +0.16 101 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 6.59 +0.17 93 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 6.09 +0.16 86 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 5.58 +0.15 0 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 5.08 +0.15 0 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 4.09 +0.15 57 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 3.59 +0.14 50 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 3.19 +0.22 82 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 2.69 +0.18 71 0 8 0
07AUG26 31.00 C 0.00 0.00 0.00 2.19 +0.05 60 0 32 0
07AUG26 31.50 C 0.00 0.00 0.00 1.73 +0.01 55 0 39 0
07AUG26 32.00 C 0.00 0.00 0.00 1.32 -0.03 53 0 30 0
07AUG26 32.50 C 0.00 0.00 0.00 0.96 -0.06 52 0 30 0
07AUG26 33.00 C 0.74 0.74 0.74 0.67 -0.08 52 1 45 0
07AUG26 33.50 C 0.00 0.00 0.00 0.45 -0.08 52 0 118 0
07AUG26 34.00 C 0.39 0.39 0.30 0.29 -0.08 53 5 45 0
07AUG26 34.50 C 0.32 0.32 0.20 0.17 -0.07 52 34 77 +28
07AUG26 35.00 C 0.18 0.18 0.13 0.10 -0.05 53 18 35 -12
07AUG26 35.50 C 0.00 0.00 0.00 0.06 -0.04 54 0 63 0
07AUG26 36.00 C 0.06 0.06 0.06 0.03 -0.03 54 1 19 +1
07AUG26 36.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 1 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 10.10 +0.14 74 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 9.60 +0.14 68 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 9.10 +0.14 62 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 8.60 +0.13 55 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 8.21 +0.24 104 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 6.65 +0.20 73 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 6.11 +0.16 52 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 5.61 +0.15 48 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 5.12 +0.14 48 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 4.63 +0.13 47 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 4.15 +0.12 47 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 3.69 +0.11 48 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 3.25 +0.01 49 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 2.75 -0.07 43 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 2.46 +0.04 52 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 2.03 0.00 48 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 1.68 -0.02 48 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 1.37 -0.03 48 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 1.10 -0.06 47 0 11 0
14AUG26 33.50 C 0.91 0.91 0.80 0.88 -0.05 48 3 3 +3
14AUG26 34.00 C 0.70 0.70 0.70 0.69 -0.05 48 2 2 +2
14AUG26 34.50 C 0.52 0.54 0.51 0.52 -0.06 48 5 5 +5
14AUG26 35.00 C 0.39 0.39 0.39 0.39 -0.05 48 2 3 +2
14AUG26 35.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 1 0
14AUG26 36.00 C 0.29 0.29 0.29 0.22 -0.03 49 5 9 +5
14AUG26 36.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 21.64 +0.20 183 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 21.14 +0.20 175 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 20.64 +0.19 168 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.11 +0.11 129 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 19.69 +0.26 176 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.19 +0.24 169 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 18.63 +0.18 135 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.08 +0.15 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 17.63 +0.18 124 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.14 +0.19 125 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 16.61 +0.16 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.20 +0.23 136 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 15.63 +0.17 103 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.11 +0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.67 +0.21 111 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.12 +0.16 76 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.59 +0.13 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.16 +0.20 94 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.12 +0.16 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.15 +0.20 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.22 +0.25 81 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.31 +0.32 75 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.10 +0.04 0 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 6.18 +0.10 44 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 5.25 +0.02 45 0 404 0
28AUG26 29.00 C 4.39 4.39 4.39 4.41 +0.02 48 1 367 0
28AUG26 30.00 C 0.00 0.00 0.00 3.60 +0.04 48 0 711 0
28AUG26 31.00 C 2.87 2.87 2.87 2.85 0.00 47 1 392 0
28AUG26 32.00 C 2.20 2.40 2.20 2.14 -0.10 45 28 202 -27
28AUG26 33.00 C 1.73 1.86 1.63 1.66 -0.07 47 30 647 -1
28AUG26 34.00 C 1.39 1.40 1.36 1.25 -0.06 47 130 911 0
28AUG26 35.00 C 1.07 1.07 0.92 0.89 -0.07 47 50 684 +18
28AUG26 36.00 C 0.69 0.70 0.68 0.62 -0.07 47 24 1,252 -2
28AUG26 37.00 C 0.54 0.55 0.46 0.42 -0.06 47 36 608 +2
28AUG26 38.00 C 0.42 0.42 0.36 0.28 -0.05 47 46 595 +45
28AUG26 39.00 C 0.27 0.28 0.27 0.18 -0.04 47 203 699 -95
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 895 0
28AUG26 41.00 C 0.13 0.13 0.13 0.07 -0.03 47 2 1,375 -2
28AUG26 42.00 C 0.09 0.09 0.08 0.05 -0.01 48 605 3,131 +605
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 279 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 514 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 382 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.01 0.01 0.01 0.00 59 5 5 +5
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.66 +0.19 115 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.24 +0.26 135 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.68 +0.20 113 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.14 +0.14 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.76 +0.28 123 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.19 +0.16 102 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.74 +0.25 109 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.14 +0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.66 +0.17 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.27 +0.28 101 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.67 +0.17 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.20 +0.20 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.69 +0.19 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.22 +0.15 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.67 +0.21 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.13 +0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.71 +0.20 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.23 +0.15 65 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.25 +0.19 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.24 +0.13 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.35 +0.19 60 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.46 +0.28 61 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.38 +0.12 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.43 +0.01 47 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 6.60 +0.29 48 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 5.75 +0.27 47 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 4.97 +0.04 47 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 4.19 -0.04 45 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 +0.29 49 0 721 0
29SEP26 32.00 C 0.00 0.00 0.00 3.01 +0.11 46 0 579 0
29SEP26 33.00 C 2.56 2.61 2.56 2.57 +0.12 47 18 642 0
29SEP26 34.00 C 0.00 0.00 0.00 2.13 +0.03 47 0 646 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 +0.03 47 0 1,180 0
29SEP26 36.00 C 1.45 1.45 1.44 1.41 +0.02 47 27 935 +27
29SEP26 37.00 C 0.00 0.00 0.00 1.16 +0.04 48 0 1,024 0
29SEP26 38.00 C 1.03 1.03 1.00 0.93 +0.04 48 17 643 -15
29SEP26 39.00 C 0.82 0.85 0.80 0.74 +0.03 48 32 285 +16
29SEP26 40.00 C 0.72 0.72 0.68 0.58 +0.03 47 32 643 +2
29SEP26 41.00 C 0.55 0.55 0.55 0.45 +0.02 47 17 690 0
29SEP26 42.00 C 0.45 0.45 0.45 0.35 +0.01 47 16 176 -16
29SEP26 43.00 C 0.37 0.37 0.37 0.27 +0.01 47 15 914 0
29SEP26 44.00 C 0.30 0.30 0.30 0.21 +0.01 47 16 541 +16
29SEP26 45.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 461 0
29SEP26 46.00 C 0.21 0.21 0.19 0.12 0.00 47 200 1,723 +200
29SEP26 47.00 C 0.00 0.00 0.00 0.09 0.00 47 0 301 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 47 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 47 0 139 0
29SEP26 50.00 C 0.07 0.12 0.07 0.04 0.00 47 3,895 669 -141
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 48 0 100 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29SEP26 57.50 C 0.03 0.04 0.03 0.01 0.00 52 24 44 +11
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 59 45 133 +45
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 68 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 76 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 81 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.71 +0.24 101 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.39 +0.41 125 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.81 +0.23 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.23 +0.23 92 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.90 +0.42 112 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.32 +0.29 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.77 +0.28 88 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.41 +0.42 100 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.76 +0.27 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.35 +0.36 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.84 +0.30 82 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.22 +0.18 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.86 +0.36 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.27 +0.20 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.97 +0.51 79 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.31 +0.30 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.80 +0.12 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.49 +0.34 71 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.51 +0.27 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.58 +0.41 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.63 +0.44 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.69 +0.43 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.80 +0.41 54 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.68 -0.03 45 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.00 +0.25 49 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.25 +0.26 49 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.54 +0.17 48 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.76 +0.03 46 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 4.28 +0.12 48 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 3.61 -0.01 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 3.12 -0.03 46 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 2.75 +0.02 47 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 2.35 -0.02 47 0 73 0
29OCT26 36.00 C 0.00 0.00 0.00 1.99 -0.03 47 0 80 0
29OCT26 37.00 C 1.85 1.85 1.74 1.68 -0.03 47 6 262 +5
29OCT26 38.00 C 0.00 0.00 0.00 1.42 -0.03 47 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.19 -0.03 47 0 94 0
29OCT26 40.00 C 1.16 1.16 1.16 0.99 -0.03 47 5 52 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.82 -0.03 46 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 0.68 -0.03 46 0 23 0
29OCT26 43.00 C 0.00 0.00 0.00 0.56 -0.03 46 0 137 0
29OCT26 44.00 C 0.60 0.60 0.60 0.46 -0.03 46 79 79 +79
29OCT26 45.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29OCT26 46.00 C 0.45 0.45 0.44 0.31 -0.02 46 136 136 +136
29OCT26 47.00 C 0.39 0.39 0.39 0.25 -0.02 46 20 20 +20
29OCT26 48.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 17 0
29OCT26 50.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 16 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 21.84 +0.33 104 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.39 +0.39 106 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.86 +0.28 98 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.28 +0.26 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.94 +0.42 98 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.43 +0.39 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.77 +0.28 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.45 +0.40 87 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.97 +0.41 85 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.47 +0.43 82 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.99 +0.43 80 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.50 +0.34 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.03 +0.43 76 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.36 +0.26 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.97 +0.33 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.39 +0.23 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.92 +0.24 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.49 +0.26 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.59 +0.35 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.68 +0.37 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.68 +0.27 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.84 +0.30 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.99 +0.32 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.16 +0.29 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.43 +0.32 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.62 +0.22 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.93 +0.20 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.33 +0.07 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.64 0.00 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.12 0.00 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.67 +0.02 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.23 0.00 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.85 -0.02 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 2.51 -0.01 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.17 -0.04 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 1.93 +0.01 47 0 21 0
27NOV26 39.00 C 0.00 0.00 0.00 1.67 0.00 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.44 -0.01 47 0 10 0
27NOV26 41.00 C 0.00 0.00 0.00 1.25 0.00 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 65.00 C 0.08 0.08 0.08 0.03 0.00 48 1 1 +1
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 21.84 +0.30 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.46 +0.38 97 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.86 +0.28 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.40 +0.34 84 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.94 +0.34 83 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.43 +0.34 79 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.01 +0.41 82 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.45 +0.32 74 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.97 +0.32 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.47 +0.27 69 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.99 +0.34 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.50 +0.31 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.03 +0.31 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.53 +0.29 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.14 +0.34 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.57 +0.21 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.19 +0.37 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.71 +0.30 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.80 +0.30 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 +0.25 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 +0.29 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.15 +0.25 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.26 +0.16 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.49 +0.16 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.74 +0.16 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.01 +0.09 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.36 +0.21 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.73 +0.01 47 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 5.27 +0.19 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.64 +0.17 47 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 +0.10 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 +0.01 46 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 3.33 +0.06 47 0 534 0
30DEC26 36.00 C 0.00 0.00 0.00 3.02 +0.09 47 0 1,340 0
30DEC26 37.00 C 0.00 0.00 0.00 2.68 +0.08 47 0 427 0
30DEC26 38.00 C 2.42 2.42 2.42 2.38 +0.08 47 2 408 -2
30DEC26 39.00 C 0.00 0.00 0.00 2.11 +0.07 47 0 127 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 +0.07 47 0 346 0
30DEC26 41.00 C 0.00 0.00 0.00 1.65 +0.07 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.45 +0.06 47 0 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.28 +0.06 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.12 +0.05 47 0 490 0
30DEC26 45.00 C 1.15 1.15 1.15 0.99 +0.05 47 120 946 +120
30DEC26 46.00 C 0.00 0.00 0.00 0.86 +0.04 47 0 217 0
30DEC26 47.00 C 0.96 0.97 0.88 0.76 +0.04 47 4 415 +3
30DEC26 48.00 C 0.00 0.00 0.00 0.66 +0.03 47 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.58 +0.03 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 42 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 0.00 46 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 22.00 +0.28 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.58 +0.33 79 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.10 +0.35 76 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.62 +0.34 74 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.14 +0.34 72 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.58 +0.27 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.18 +0.35 68 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.70 +0.32 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.15 +0.26 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.72 +0.36 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.30 +0.41 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.78 +0.36 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.36 +0.41 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.85 +0.39 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.34 +0.33 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.90 +0.34 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.53 +0.41 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.09 +0.37 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.15 +0.29 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.31 +0.28 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.50 +0.27 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.71 +0.22 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 9.96 +0.24 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.25 +0.24 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.56 +0.24 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 7.93 +0.23 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.33 +0.13 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 6.76 +0.12 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 6.23 +0.20 47 0 316 0
30MAR27 32.00 C 0.00 0.00 0.00 5.74 +0.10 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 5.37 +0.15 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 4.86 +0.14 46 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 4.45 +0.04 46 0 96 0
30MAR27 36.00 C 4.13 4.13 4.13 4.10 +0.07 46 2 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 3.77 +0.08 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.47 +0.10 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.18 +0.10 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.91 +0.10 47 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 2.66 +0.10 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.42 +0.08 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 +0.08 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.01 +0.07 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 +0.07 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 +0.07 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.53 +0.07 46 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 1.39 +0.06 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 +0.06 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.15 +0.05 46 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.91 +0.05 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.72 +0.04 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.02 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 22.05 +0.31 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.58 +0.24 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.10 +0.31 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.62 +0.23 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.14 +0.22 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.59 +0.13 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.18 +0.25 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.75 +0.27 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.34 +0.22 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.82 +0.25 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.30 +0.20 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.92 +0.27 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.54 +0.34 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.10 +0.38 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.66 +0.37 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.23 +0.32 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.81 +0.26 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.39 +0.32 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.54 +0.33 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.77 +0.35 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.00 +0.31 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.14 +0.06 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 10.53 +0.17 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.86 +0.25 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.22 +0.26 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.61 +0.23 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.04 +0.21 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 +0.03 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 6.96 +0.03 47 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 6.49 +0.02 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.04 +0.01 47 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 5.62 +0.01 46 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 5.21 +0.01 46 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 4.84 0.00 46 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 4.44 -0.06 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.15 -0.02 46 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 3.86 -0.01 46 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 3.59 -0.01 46 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 3.33 -0.01 46 0 44 0
29JUN27 42.00 C 0.00 0.00 0.00 3.07 -0.01 46 0 31 0
29JUN27 43.00 C 0.00 0.00 0.00 2.85 -0.02 46 0 79 0
29JUN27 44.00 C 0.00 0.00 0.00 2.65 -0.02 46 0 0 0
29JUN27 45.00 C 2.68 2.68 2.68 2.45 -0.02 46 6 6 +6
29JUN27 46.00 C 0.00 0.00 0.00 2.25 -0.03 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.10 -0.02 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.95 -0.03 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.80 -0.03 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.65 -0.03 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.38 -0.03 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
TOTAL CALL 5,972 52,039 +1,100
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
07AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
07AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 32 0
07AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 49 0
07AUG26 30.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 46 0
07AUG26 31.00 P 0.10 0.10 0.10 0.07 -0.08 54 4 72 0
07AUG26 31.50 P 0.17 0.18 0.16 0.13 -0.12 54 17 43 -8
07AUG26 32.00 P 0.24 0.24 0.24 0.23 -0.15 53 12 155 +2
07AUG26 32.50 P 0.41 0.42 0.41 0.38 -0.17 53 3 522 -1
07AUG26 33.00 P 0.57 0.65 0.57 0.59 -0.19 52 21 43 0
07AUG26 33.50 P 0.00 0.00 0.00 0.87 -0.19 53 0 82 0
07AUG26 34.00 P 0.00 0.00 0.00 1.17 -0.24 50 0 39 0
07AUG26 34.50 P 0.00 0.00 0.00 1.61 -0.18 55 0 30 0
07AUG26 35.00 P 0.00 0.00 0.00 2.00 -0.19 51 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 2.54 -0.13 66 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 2.94 -0.19 52 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 3.53 -0.07 82 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 3.95 -0.14 70 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 4.45 -0.13 77 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 4.95 -0.13 83 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 5.45 -0.13 89 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 5.95 -0.13 96 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 6.45 -0.13 102 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 6.95 -0.13 108 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 7.44 -0.14 108 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 7.94 -0.14 113 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 8.44 -0.14 118 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 8.94 -0.14 124 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 9.44 -0.21 129 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 9.94 -0.14 134 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.14 -0.07 49 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.21 -0.09 49 0 1 0
14AUG26 31.00 P 0.30 0.30 0.30 0.30 -0.10 48 2 32 +2
14AUG26 31.50 P 0.00 0.00 0.00 0.43 -0.11 48 0 28 0
14AUG26 32.00 P 0.62 0.62 0.52 0.59 -0.12 49 33 38 +33
14AUG26 32.50 P 0.82 0.82 0.80 0.79 -0.12 49 32 72 +32
14AUG26 33.00 P 1.05 1.05 0.99 1.01 -0.13 48 45 45 +45
14AUG26 33.50 P 0.00 0.00 0.00 1.28 -0.16 48 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 1.60 -0.16 49 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 1.94 -0.16 49 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 2.24 -0.30 45 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 2.73 -0.17 51 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 3.15 -0.22 51 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 3.59 -0.17 52 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 4.00 -0.26 47 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 4.47 -0.18 47 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 4.95 -0.18 48 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 5.49 -0.12 58 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 6.02 -0.08 66 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 6.52 -0.07 70 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 6.99 -0.09 70 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 7.54 -0.12 80 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 8.00 -0.08 78 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 8.51 -0.07 83 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 9.01 -0.07 87 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 9.54 -0.11 95 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 10.00 -0.08 92 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 354 0
28AUG26 24.00 P 0.03 0.03 0.03 0.01 0.00 52 1 1,513 -1
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 441 0
28AUG26 27.00 P 0.11 0.11 0.11 0.07 -0.04 47 1 859 +1
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.06 47 0 973 0
28AUG26 29.00 P 0.30 0.30 0.30 0.26 -0.09 47 1 774 0
28AUG26 30.00 P 0.50 0.50 0.45 0.44 -0.12 47 7 1,179 +2
28AUG26 31.00 P 0.74 0.76 0.71 0.72 -0.12 47 47 1,276 +16
28AUG26 32.00 P 1.14 1.14 1.01 1.06 -0.16 46 21 520 +9
28AUG26 33.00 P 1.52 1.52 1.52 1.50 -0.20 46 53 620 +18
28AUG26 34.00 P 2.14 2.20 2.08 2.13 -0.16 48 33 971 +16
28AUG26 35.00 P 2.76 2.76 2.76 2.71 -0.33 46 1 301 0
28AUG26 36.00 P 3.40 3.40 3.40 3.57 -0.01 50 2 359 0
28AUG26 37.00 P 0.00 0.00 0.00 4.15 -0.21 41 0 349 0
28AUG26 38.00 P 0.00 0.00 0.00 5.21 -0.11 50 0 182 0
28AUG26 39.00 P 0.00 0.00 0.00 6.04 -0.20 46 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 6.99 -0.27 47 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 8.07 -0.30 59 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 9.01 -0.32 58 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 10.03 -0.14 65 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 10.98 -0.26 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.92 -0.27 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.99 -0.22 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.92 -0.32 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 15.97 -0.23 80 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 16.92 -0.28 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.48 -0.23 94 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.93 -0.31 89 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.42 -0.25 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 26.92 -0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.49 -0.25 124 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.98 -0.26 129 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.42 -0.33 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.96 -0.24 135 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 39.47 -0.27 143 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.98 -0.23 151 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 44.42 -0.32 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.98 -0.23 161 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 49.47 -0.27 163 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 443 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 51 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 48 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 901 0
29SEP26 26.00 P 0.30 0.30 0.30 0.25 -0.01 48 30 389 -30
29SEP26 27.00 P 0.41 0.41 0.39 0.38 -0.02 47 14 1,797 +8
29SEP26 28.00 P 0.59 0.59 0.58 0.55 -0.04 47 16 983 0
29SEP26 29.00 P 0.83 0.83 0.83 0.78 -0.06 47 1 1,201 -1
29SEP26 30.00 P 0.00 0.00 0.00 1.04 -0.11 46 0 2,155 0
29SEP26 31.00 P 1.35 1.35 1.35 1.40 -0.13 46 1 3,170 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.85 -0.13 47 0 4,146 0
29SEP26 33.00 P 2.30 2.35 2.26 2.32 -0.13 47 100 2,887 -10
29SEP26 34.00 P 0.00 0.00 0.00 2.92 -0.11 47 0 2,861 0
29SEP26 35.00 P 3.50 3.50 3.50 3.55 -0.17 48 5 1,483 0
29SEP26 36.00 P 0.00 0.00 0.00 4.21 -0.08 47 0 1,985 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 -0.19 48 0 2,506 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 -0.21 44 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.58 +0.02 49 0 201 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 -0.19 49 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.31 -0.06 49 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.21 -0.12 50 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 -0.16 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 11.07 -0.36 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 -0.30 53 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.92 -0.41 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.99 -0.22 53 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 14.97 -0.27 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.97 -0.23 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.99 -0.21 61 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.48 -0.23 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.00 -0.24 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.46 -0.21 74 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.01 -0.23 84 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.52 -0.22 90 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.98 -0.26 90 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.44 -0.31 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.96 -0.26 96 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.47 -0.27 101 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.98 -0.24 106 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.43 -0.31 100 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.98 -0.24 113 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.47 -0.27 115 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 45 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 231 0
29OCT26 24.00 P 0.27 0.27 0.27 0.21 -0.04 46 15 100 +15
29OCT26 25.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 187 0
29OCT26 26.00 P 0.00 0.00 0.00 0.47 -0.06 46 0 249 0
29OCT26 27.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 228 0
29OCT26 28.00 P 0.88 0.88 0.88 0.90 -0.07 47 10 444 0
29OCT26 29.00 P 0.00 0.00 0.00 1.17 -0.07 46 0 231 0
29OCT26 30.00 P 1.43 1.43 1.43 1.49 -0.08 46 1 1,720 0
29OCT26 31.00 P 1.93 1.93 1.84 1.88 -0.09 46 140 222 -101
29OCT26 32.00 P 0.00 0.00 0.00 2.33 -0.07 46 0 420 0
29OCT26 33.00 P 2.79 2.79 2.72 2.81 -0.13 46 65 720 +44
29OCT26 34.00 P 3.40 3.40 3.36 3.40 -0.12 46 30 90 0
29OCT26 35.00 P 0.00 0.00 0.00 4.02 -0.13 46 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 4.77 -0.19 48 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 5.27 -0.20 45 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 6.14 -0.20 47 0 6 0
29OCT26 39.00 P 0.00 0.00 0.00 6.94 -0.31 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.68 -0.39 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.63 -0.29 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.46 -0.33 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.35 -0.33 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.25 -0.34 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.17 -0.34 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.00 -0.45 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.99 -0.39 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.01 -0.36 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.97 -0.32 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.99 -0.28 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.48 -0.23 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.00 -0.24 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.46 -0.25 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.01 -0.23 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.52 -0.22 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.02 -0.22 79 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.44 -0.31 75 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.96 -0.26 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.47 -0.27 85 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.98 -0.24 89 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.43 -0.31 85 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.98 -0.24 95 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.47 -0.27 97 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 19.50 P 0.09 0.09 0.09 0.06 0.00 48 1 1 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
27NOV26 24.00 P 0.43 0.43 0.40 0.39 -0.03 47 16 16 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.54 -0.05 47 0 1 0
27NOV26 26.00 P 0.72 0.72 0.72 0.74 -0.04 47 1 11 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.95 -0.05 47 0 28 0
27NOV26 28.00 P 0.00 0.00 0.00 1.21 -0.06 47 0 41 0
27NOV26 29.00 P 1.47 1.47 1.47 1.51 -0.08 46 15 16 +15
27NOV26 30.00 P 0.00 0.00 0.00 1.86 -0.08 46 0 28 0
27NOV26 31.00 P 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
27NOV26 32.00 P 2.79 2.79 2.79 2.76 -0.07 46 15 16 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.28 -0.11 46 0 15 0
27NOV26 34.00 P 3.90 3.90 3.90 3.85 -0.10 46 15 30 +15
27NOV26 35.00 P 0.00 0.00 0.00 4.55 -0.05 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.05 -0.32 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.84 -0.04 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.41 -0.19 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.33 -0.03 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.13 -0.26 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.93 -0.29 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.77 -0.29 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.62 -0.30 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.49 -0.31 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.38 -0.33 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.29 -0.33 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.21 -0.30 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.14 -0.34 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.07 -0.32 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.02 -0.33 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.48 -0.33 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.00 -0.24 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.46 -0.25 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.01 -0.23 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.52 -0.22 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.02 -0.22 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.44 -0.31 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.96 -0.26 72 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.47 -0.27 76 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.98 -0.24 80 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.43 -0.31 77 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.98 -0.24 85 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.47 -0.27 87 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 0.06 0.06 0.06 0.03 0.00 47 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 47 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 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 0.00 46 0 69 0
30DEC26 22.00 P 0.34 0.34 0.34 0.29 -0.01 46 5 630 -5
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 261 0
30DEC26 25.00 P 0.75 0.75 0.75 0.76 -0.01 47 1 1,645 -1
30DEC26 26.00 P 0.00 0.00 0.00 0.97 -0.02 47 0 693 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.03 46 0 826 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.07 46 0 540 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 -0.07 46 0 875 0
30DEC26 30.00 P 2.21 2.23 2.21 2.22 -0.08 46 3 4,512 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.61 -0.13 45 0 936 0
30DEC26 32.00 P 3.17 3.17 3.17 3.14 -0.09 46 110 1,866 0
30DEC26 33.00 P 3.71 3.71 3.71 3.67 -0.04 46 110 758 +110
30DEC26 34.00 P 0.00 0.00 0.00 4.24 -0.05 46 0 496 0
30DEC26 35.00 P 0.00 0.00 0.00 4.85 -0.13 46 0 1,160 0
30DEC26 36.00 P 0.00 0.00 0.00 5.41 -0.31 45 0 595 0
30DEC26 37.00 P 0.00 0.00 0.00 6.11 -0.23 46 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 6.91 -0.15 47 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 7.50 -0.31 45 0 174 0
30DEC26 40.00 P 8.50 8.50 8.27 8.50 -0.20 48 8 137 +5
30DEC26 41.00 P 0.00 0.00 0.00 9.17 -0.31 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.06 -0.25 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.91 -0.25 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.73 -0.29 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.61 -0.28 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.48 -0.29 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.38 -0.29 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.29 -0.31 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.23 -0.28 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.16 -0.32 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.48 -0.36 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.00 -0.26 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.46 -0.27 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.01 -0.23 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.52 -0.22 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.02 -0.22 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.49 -0.26 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.96 -0.26 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.47 -0.27 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.98 -0.24 73 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.43 -0.31 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.99 -0.23 78 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.47 -0.27 79 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 45 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 47 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 47 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 0.18 +0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 19.00 P 0.29 0.29 0.29 0.26 0.00 46 100 101 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 0.00 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 0.00 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 0.00 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.05 -0.01 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.28 -0.04 46 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 -0.05 45 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.07 45 0 787 0
30MAR27 28.00 P 2.17 2.17 2.16 2.18 -0.08 45 2 699 -2
30MAR27 29.00 P 0.00 0.00 0.00 2.57 -0.07 45 0 581 0
30MAR27 30.00 P 2.96 2.96 2.96 2.99 -0.08 45 2 1,270 +2
30MAR27 31.00 P 0.00 0.00 0.00 3.45 -0.09 45 0 139 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 -0.10 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 4.53 -0.06 46 0 173 0
30MAR27 34.00 P 0.00 0.00 0.00 5.07 -0.04 45 0 270 0
30MAR27 35.00 P 5.69 5.69 5.69 5.90 +0.26 47 105 156 +62
30MAR27 36.00 P 6.31 6.31 6.31 6.38 +0.07 46 105 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.05 +0.11 46 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 7.63 -0.29 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.43 -0.22 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.20 -0.20 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.97 -0.19 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 -0.20 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.56 -0.21 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 -0.15 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.17 -0.28 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.05 -0.25 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.91 -0.23 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.78 -0.24 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.66 -0.24 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.55 -0.29 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.84 -0.18 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.17 -0.28 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.53 -0.30 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.01 -0.26 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.52 -0.26 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.02 -0.22 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.49 -0.26 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.96 -0.26 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.47 -0.27 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.98 -0.24 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.43 -0.31 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.99 -0.23 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.47 -0.27 67 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 46 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 0.05 -0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29JUN27 18.00 P 0.42 0.42 0.42 0.36 -0.04 45 50 50 +50
29JUN27 18.50 P 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.56 -0.05 45 0 32 0
29JUN27 20.00 P 0.69 0.69 0.69 0.65 -0.04 45 1 123 +1
29JUN27 21.00 P 0.00 0.00 0.00 0.82 -0.03 45 0 10 0
29JUN27 22.00 P 1.03 1.03 1.03 1.05 -0.06 46 3 32 +3
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.02 45 0 65 0
29JUN27 24.00 P 0.00 0.00 0.00 1.52 -0.04 45 0 3,780 0
29JUN27 25.00 P 1.89 1.89 1.89 1.79 -0.06 45 5 361 0
29JUN27 26.00 P 0.00 0.00 0.00 2.19 -0.01 45 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 -0.04 45 0 220 0
29JUN27 28.00 P 0.00 0.00 0.00 2.89 -0.07 45 0 44 0
29JUN27 29.00 P 0.00 0.00 0.00 3.32 -0.09 44 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.79 -0.08 45 0 17 0
29JUN27 31.00 P 0.00 0.00 0.00 4.21 -0.15 44 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.70 -0.13 44 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.24 -0.14 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.81 -0.13 44 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 6.58 -0.08 45 0 21 0
29JUN27 36.00 P 0.00 0.00 0.00 7.22 -0.10 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.88 -0.11 45 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 8.41 -0.02 44 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 9.32 -0.15 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.05 -0.15 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.79 -0.15 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.55 -0.17 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.33 -0.15 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.11 -0.16 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.91 -0.16 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.73 -0.17 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.54 -0.22 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.38 -0.20 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.23 -0.23 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.09 -0.24 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.28 -0.24 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.57 -0.22 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.90 -0.20 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.18 -0.28 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.54 -0.36 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.02 -0.31 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.49 -0.26 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.96 -0.26 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.47 -0.27 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.01 -0.21 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.43 -0.31 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.99 -0.23 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.51 -0.23 62 0 0 0
TOTAL PUT 1,438 89,462 +481
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 1.21 -0.02 66 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.11 -0.03 60 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 -0.03 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 -0.03 58 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.83 -0.02 58 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 -0.02 57 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 -0.02 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 0.00 54 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.25 0.00 54 0 72 0
28AUG26 4.60 C 0.23 0.23 0.23 0.22 0.00 57 4 39 +4
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.01 54 0 81 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.01 55 0 30 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 0.00 57 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 0.00 58 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 0.00 59 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 57 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 60 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 -0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 0.00 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.02 48 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 0.00 49 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 0.00 50 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 0.00 50 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 0.00 50 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 0.00 52 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 52 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 54 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 59 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 69 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 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 80 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 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 99 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29OCT26 4.50 C 0.36 0.36 0.36 0.42 -0.01 46 14 14 +14
29OCT26 4.60 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.35 0.00 48 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 1.04 -0.01 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.64 -0.03 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.54 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.45 0.00 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 -0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 -0.03 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 0.00 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 0.00 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 0.00 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 0.00 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 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 49 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 55 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 63 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 79 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 1.43 -0.03 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 -0.03 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.22 -0.03 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 -0.02 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 -0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.01 49 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.74 +0.01 49 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 0.00 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 42 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 53 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 0.00 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.43 0.00 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.36 0.00 53 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.29 -0.01 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.23 -0.01 52 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.17 0.00 52 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.11 -0.01 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 0.00 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.00 -0.01 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.95 0.00 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.90 -0.01 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 0.00 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 0.00 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 0.00 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 0.00 50 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 0.00 50 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 0.00 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 0.00 50 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 0.00 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 0.09 -0.01 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 49 0 16 0
TOTAL CALL 18 13,472 +18
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
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 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 60 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 58 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 0.00 57 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 0.00 56 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 0.00 57 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 0.00 58 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 0.00 59 0 42 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 0.00 57 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 0.00 59 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.02 60 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 0.00 60 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.61 +0.02 61 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.82 +0.02 63 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.01 58 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 +0.01 62 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 0.00 61 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 0.00 67 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 +0.01 84 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 +0.01 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.01 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.01 104 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.01 110 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.27 +0.01 115 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.52 +0.01 121 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.77 +0.01 126 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.02 +0.01 131 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.27 +0.01 135 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.52 +0.01 140 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.77 +0.01 145 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.02 +0.01 149 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 52 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 0.10 0.10 0.10 0.09 0.00 51 36 36 +36
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 52 0 15 0
29SEP26 4.00 P 0.17 0.17 0.17 0.14 -0.01 50 5 80 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.18 0.00 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 0.00 52 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 52 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 0.00 52 0 76 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 0.00 52 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.01 52 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.02 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.01 55 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 0.00 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.01 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.02 56 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 0.00 54 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.01 59 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.01 63 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.02 72 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.02 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.01 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.01 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.02 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 +0.02 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 +0.02 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.28 +0.02 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.53 +0.02 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.78 +0.01 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.02 +0.01 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 +0.02 112 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.53 +0.02 115 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.03 +0.02 121 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.53 +0.02 126 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.03 +0.02 131 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.53 +0.02 136 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.03 +0.01 140 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.51 0.00 128 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.03 +0.01 148 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.53 +0.01 152 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.03 +0.01 156 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.53 +0.01 160 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.03 +0.01 164 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.53 +0.01 167 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.03 +0.02 170 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.53 +0.01 174 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.03 +0.02 177 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.53 +0.01 180 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.03 +0.01 183 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.53 +0.01 186 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.03 +0.02 189 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.53 +0.01 192 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.53 +0.02 197 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.53 +0.02 202 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.53 +0.01 207 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.53 +0.01 211 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.01 48 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 0.08 -0.01 47 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 0.13 -0.01 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.31 -0.01 48 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.42 0.00 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.53 0.00 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.60 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.93 0.00 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.35 0.00 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 +0.01 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 +0.01 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.04 +0.01 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.53 +0.02 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.78 +0.02 64 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.03 +0.02 68 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.15 0.00 49 0 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 0.20 -0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.37 0.00 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.80 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.19 +0.03 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.39 +0.02 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 +0.01 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 +0.03 55 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 0.13 -0.01 47 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 0.25 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.01 46 0 128 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.01 47 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.02 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.01 48 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.01 51 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.02 51 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.02 52 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.03 53 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 +0.03 53 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.01 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.02 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.01 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.01 60 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 +0.01 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 +0.01 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.28 +0.01 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.53 +0.01 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.78 +0.01 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.03 +0.01 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.28 +0.01 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.53 +0.01 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.03 +0.01 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.53 +0.01 85 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.03 +0.01 88 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.53 +0.01 91 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.03 +0.01 94 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.53 +0.01 97 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.03 +0.01 100 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.53 +0.01 103 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.03 +0.01 106 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.53 +0.01 108 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.03 +0.01 111 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.53 +0.01 113 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.03 +0.01 115 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.53 +0.01 118 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.03 +0.01 120 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 0.00 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.01 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.01 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.01 48 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 0.00 48 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 -0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 -0.01 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 0.00 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 -0.01 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 0.00 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.01 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.02 50 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.02 51 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.03 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.04 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.04 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.03 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.03 54 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 +0.02 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.04 +0.01 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.29 +0.01 58 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.54 +0.02 60 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.78 +0.01 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.03 +0.01 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.28 +0.01 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.53 +0.01 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.03 +0.01 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.53 +0.01 71 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.03 +0.01 74 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.53 +0.01 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.03 +0.01 79 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.53 +0.01 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.03 +0.01 84 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.53 +0.01 87 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.03 +0.01 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.53 +0.01 91 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 0.00 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 0.00 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 0.00 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 0.00 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 0.00 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 0.00 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 0.00 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.44 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.62 0.00 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.81 -0.01 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 0.00 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 -0.01 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 0.00 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.63 0.00 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.84 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.06 0.00 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.28 0.00 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
TOTAL PUT 41 3,413 +41
ALL CONTRACTS TOTAL 644,754 17,389,737 +211,930
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED